Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2013 | CNY | 4.5062 | 4.5781 | 4.4199 | 4.4391 | 4.4391 | -0.053 (-1.18%) | 41,567,356 |
13 Aug 2013 | CNY | 4.5158 | 4.5494 | 4.4679 | 4.4919 | 4.4919 | -0.024 (-0.53%) | 39,434,403 |
12 Aug 2013 | CNY | 4.4008 | 4.5302 | 4.4008 | 4.5158 | 4.5158 | +0.115 (+2.61%) | 55,001,111 |
9 Aug 2013 | CNY | 4.396 | 4.4295 | 4.3145 | 4.4008 | 4.4008 | +0.024 (+0.55%) | 36,442,180 |
8 Aug 2013 | CNY | 4.4199 | 4.4439 | 4.3624 | 4.3768 | 4.3768 | -0.029 (-0.65%) | 38,697,742 |
7 Aug 2013 | CNY | 4.5206 | 4.5734 | 4.396 | 4.4056 | 4.4056 | -0.115 (-2.54%) | 47,695,549 |
6 Aug 2013 | CNY | 4.5206 | 4.5781 | 4.4535 | 4.5206 | 4.5206 | -0.005 (-0.11%) | 47,636,165 |
5 Aug 2013 | CNY | 4.5734 | 4.6117 | 4.4871 | 4.5254 | 4.5254 | -0.067 (-1.46%) | 46,351,625 |
2 Aug 2013 | CNY | 4.559 | 4.6213 | 4.5158 | 4.5925 | 4.5925 | +0.043 (+0.95%) | 65,218,493 |
1 Aug 2013 | CNY | 4.4679 | 4.5781 | 4.4583 | 4.5494 | 4.5494 | +0.072 (+1.61%) | 64,686,036 |
31 Jul 2013 | CNY | 4.5206 | 4.6165 | 4.4583 | 4.4775 | 4.4775 | -0.048 (-1.06%) | 67,272,780 |
30 Jul 2013 | CNY | 4.4775 | 4.5398 | 4.3768 | 4.5254 | 4.5254 | +0.01 (+0.21%) | 81,440,064 |
29 Jul 2013 | CNY | 4.3145 | 4.5302 | 4.3145 | 4.5158 | 4.5158 | +0.216 (+5.02%) | 115,799,437 |
26 Jul 2013 | CNY | 4.257 | 4.3816 | 4.2522 | 4.3001 | 4.3001 | +0.005 (+0.11%) | 38,609,083 |
25 Jul 2013 | CNY | 4.2426 | 4.3624 | 4.1803 | 4.2953 | 4.2953 | +0.038 (+0.90%) | 47,887,058 |
24 Jul 2013 | CNY | 4.2905 | 4.3145 | 4.185 | 4.257 | 4.257 | -0.048 (-1.11%) | 33,966,229 |
23 Jul 2013 | CNY | 4.2234 | 4.3337 | 4.2186 | 4.3049 | 4.3049 | +0.062 (+1.47%) | 44,493,877 |
22 Jul 2013 | CNY | 4.0988 | 4.2426 | 4.0508 | 4.2426 | 4.2426 | +0.077 (+1.84%) | 26,097,839 |
19 Jul 2013 | CNY | 4.1707 | 4.3337 | 4.1611 | 4.1659 | 4.1659 | +0.038 (+0.93%) | 52,712,744 |
18 Jul 2013 | CNY | 4.1227 | 4.2042 | 4.094 | 4.1275 | 4.1275 | -0.019 (-0.46%) | 26,609,235 |
17 Jul 2013 | CNY | 4.3241 | 4.3241 | 4.1371 | 4.1467 | 4.1467 | -0.197 (-4.52%) | 48,020,733 |
16 Jul 2013 | CNY | 4.3432 | 4.3624 | 4.2713 | 4.3432 | 4.3432 | +0.024 (+0.55%) | 35,301,959 |
15 Jul 2013 | CNY | 4.3049 | 4.372 | 4.2474 | 4.3193 | 4.3193 | +0.043 (+1.01%) | 40,097,119 |
12 Jul 2013 | CNY | 4.3049 | 4.4535 | 4.233 | 4.2761 | 4.2761 | +0.005 (+0.11%) | 69,063,333 |
11 Jul 2013 | CNY | 4.1467 | 4.3145 | 4.1419 | 4.2713 | 4.2713 | +0.139 (+3.36%) | 52,139,678 |
10 Jul 2013 | CNY | 3.9933 | 4.1371 | 3.9789 | 4.1323 | 4.1323 | +0.139 (+3.48%) | 27,010,049 |
9 Jul 2013 | CNY | 3.8974 | 4.0316 | 3.8974 | 3.9933 | 3.9933 | +0.082 (+2.08%) | 19,589,807 |
8 Jul 2013 | CNY | 4.1036 | 4.1036 | 3.907 | 3.9118 | 3.9118 | -0.254 (-6.10%) | 31,489,684 |
5 Jul 2013 | CNY | 4.233 | 4.3049 | 4.1611 | 4.1659 | 4.1659 | -0.058 (-1.36%) | 29,174,305 |
4 Jul 2013 | CNY | 4.1227 | 4.3049 | 4.1036 | 4.2234 | 4.2234 | +0.034 (+0.80%) | 48,621,545 |