Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2013 | CNY | 5.99 | 6.17 | 5.93 | 6.07 | 6.07 | +0.04 (+0.66%) | 33,185,701 |
20 Aug 2013 | CNY | 6.18 | 6.2 | 5.98 | 6.03 | 6.03 | -0.21 (-3.37%) | 41,320,799 |
19 Aug 2013 | CNY | 6.1 | 6.29 | 6.05 | 6.24 | 6.24 | -0.02 (-0.32%) | 33,806,140 |
16 Aug 2013 | CNY | 6.35 | 6.83 | 6.2 | 6.26 | 6.26 | -0.14 (-2.19%) | 53,484,317 |
15 Aug 2013 | CNY | 6.42 | 6.51 | 6.34 | 6.4 | 6.4 | -0.06 (-0.93%) | 31,105,549 |
14 Aug 2013 | CNY | 6.52 | 6.75 | 6.39 | 6.46 | 6.46 | -0.07 (-1.07%) | 58,436,389 |
13 Aug 2013 | CNY | 6.68 | 6.86 | 6.48 | 6.53 | 6.53 | +0.09 (+1.40%) | 111,091,697 |
12 Aug 2013 | CNY | 5.89 | 6.44 | 5.84 | 6.44 | 6.44 | +0.59 (+10.09%) | 79,400,707 |
9 Aug 2013 | CNY | 5.77 | 5.92 | 5.74 | 5.85 | 5.85 | +0.13 (+2.27%) | 35,300,812 |
8 Aug 2013 | CNY | 5.83 | 5.87 | 5.7 | 5.72 | 5.72 | -0.13 (-2.22%) | 24,559,982 |
7 Aug 2013 | CNY | 5.77 | 6.06 | 5.72 | 5.85 | 5.85 | +0.08 (+1.39%) | 42,521,552 |
6 Aug 2013 | CNY | 5.79 | 5.87 | 5.62 | 5.77 | 5.77 | -0.11 (-1.87%) | 40,598,137 |
5 Aug 2013 | CNY | 5.74 | 6 | 5.68 | 5.88 | 5.88 | +2.938 (+99.83%) | 21,973,940 |
5 Aug 2013 |
|
|||||||
2 Aug 2013 | CNY | 5.775 | 5.975 | 5.695 | 5.885 | 5.885 | +0.175 (+3.06%) | 49,237,634 |
1 Aug 2013 | CNY | 5.54 | 5.795 | 5.54 | 5.71 | 5.71 | +0.13 (+2.33%) | 33,029,122 |
31 Jul 2013 | CNY | 5.645 | 5.7 | 5.535 | 5.58 | 5.58 | -0.035 (-0.62%) | 18,027,722 |
30 Jul 2013 | CNY | 5.55 | 5.73 | 5.515 | 5.615 | 5.615 | +0.135 (+2.46%) | 30,041,352 |
29 Jul 2013 | CNY | 5.4 | 5.575 | 5.375 | 5.48 | 5.48 | +0.02 (+0.37%) | 16,803,234 |
26 Jul 2013 | CNY | 5.56 | 5.57 | 5.43 | 5.46 | 5.46 | -0.055 (-1.00%) | 21,954,252 |
25 Jul 2013 | CNY | 5.4 | 5.57 | 5.37 | 5.515 | 5.515 | +0.115 (+2.13%) | 22,762,874 |
24 Jul 2013 | CNY | 5.465 | 5.525 | 5.325 | 5.4 | 5.4 | -0.135 (-2.44%) | 21,305,978 |
23 Jul 2013 | CNY | 5.385 | 5.625 | 5.375 | 5.535 | 5.535 | +0.14 (+2.59%) | 23,227,004 |
22 Jul 2013 | CNY | 5.265 | 5.4 | 5.245 | 5.395 | 5.395 | +0.055 (+1.03%) | 15,362,622 |
19 Jul 2013 | CNY | 5.575 | 5.605 | 5.32 | 5.34 | 5.34 | -0.2 (-3.61%) | 25,045,852 |
18 Jul 2013 | CNY | 5.75 | 5.77 | 5.515 | 5.54 | 5.54 | -0.265 (-4.57%) | 30,033,402 |
17 Jul 2013 | CNY | 5.845 | 6.005 | 5.8 | 5.805 | 5.805 | -0.065 (-1.11%) | 34,637,986 |
16 Jul 2013 | CNY | 5.8 | 5.88 | 5.765 | 5.87 | 5.87 | +0.06 (+1.03%) | 21,715,946 |
15 Jul 2013 | CNY | 5.85 | 5.94 | 5.78 | 5.81 | 5.81 | 0.0 (0.0%) | 25,056,076 |
12 Jul 2013 | CNY | 6 | 6.04 | 5.805 | 5.81 | 5.81 | -0.235 (-3.89%) | 31,677,746 |
11 Jul 2013 | CNY | 5.725 | 6.06 | 5.72 | 6.045 | 6.045 | +0.34 (+5.96%) | 47,266,028 |