Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2013 | CNY | 5.6154 | 5.6462 | 5.5154 | 5.5846 | 5.5846 | -0.1 (-1.76%) | 3,735,400 |
2 Jul 2013 | CNY | 5.5539 | 5.7692 | 5.5385 | 5.6846 | 5.6846 | +0.146 (+2.64%) | 4,990,316 |
1 Jul 2013 | CNY | 5.4385 | 5.5692 | 5.3923 | 5.5385 | 5.5385 | +0.092 (+1.69%) | 3,315,811 |
28 Jun 2013 | CNY | 5.4154 | 5.5462 | 5.3846 | 5.4462 | 5.4462 | +0.031 (+0.57%) | 3,882,084 |
27 Jun 2013 | CNY | 5.5308 | 5.5923 | 5.3923 | 5.4154 | 5.4154 | -0.108 (-1.95%) | 3,522,234 |
26 Jun 2013 | CNY | 5.4692 | 5.5692 | 5.4462 | 5.5231 | 5.5231 | +0.023 (+0.42%) | 3,318,788 |
25 Jun 2013 | CNY | 5.5769 | 5.6692 | 5.1923 | 5.5 | 5.5 | -0.115 (-2.06%) | 6,054,365 |
24 Jun 2013 | CNY | 5.9154 | 5.9231 | 5.4923 | 5.6154 | 5.6154 | -0.315 (-5.32%) | 5,605,697 |
21 Jun 2013 | CNY | 5.8615 | 5.9769 | 5.7692 | 5.9308 | 5.9308 | +0.008 (+0.13%) | 3,925,710 |
20 Jun 2013 | CNY | 6.0615 | 6.1154 | 5.9154 | 5.9231 | 5.9231 | -0.215 (-3.51%) | 4,485,013 |
19 Jun 2013 | CNY | 6.0231 | 6.2231 | 5.8539 | 6.1385 | 6.1385 | +0.085 (+1.40%) | 6,516,718 |
18 Jun 2013 | CNY | 6.0615 | 6.0846 | 5.9692 | 6.0539 | 6.0539 | 0.0 (0.0%) | 4,038,697 |
17 Jun 2013 | CNY | 6.1231 | 6.1615 | 5.9923 | 6.0539 | 6.0539 | -0.077 (-1.25%) | 6,320,805 |
14 Jun 2013 | CNY | 6.0769 | 6.1692 | 6.0769 | 6.1308 | 6.1308 | +0.046 (+0.76%) | 3,208,563 |
13 Jun 2013 | CNY | 6.2385 | 6.2923 | 6.0462 | 6.0846 | 6.0846 | -0.246 (-3.89%) | 5,457,400 |
7 Jun 2013 | CNY | 6.5 | 6.5615 | 6.3077 | 6.3308 | 6.3308 | -0.2 (-3.06%) | 6,379,594 |
6 Jun 2013 | CNY | 6.6846 | 6.7308 | 6.5231 | 6.5308 | 6.5308 | -0.231 (-3.41%) | 8,505,952 |
5 Jun 2013 | CNY | 6.5308 | 6.8385 | 6.4769 | 6.7615 | 6.7615 | +0.231 (+3.53%) | 13,149,997 |
4 Jun 2013 | CNY | 6.6539 | 6.6692 | 6.5154 | 6.5308 | 6.5308 | -0.123 (-1.85%) | 6,015,020 |
3 Jun 2013 | CNY | 6.6692 | 6.7308 | 6.6077 | 6.6539 | 6.6539 | -0.015 (-0.23%) | 5,323,137 |
31 May 2013 | CNY | 6.6846 | 6.7539 | 6.6692 | 6.6692 | 6.6692 | -0.046 (-0.69%) | 6,906,421 |
30 May 2013 | CNY | 6.7615 | 6.8077 | 6.6154 | 6.7154 | 6.7154 | -0.046 (-0.68%) | 8,927,204 |
29 May 2013 | CNY | 6.8 | 6.8846 | 6.7154 | 6.7615 | 6.7615 | -0.038 (-0.57%) | 9,155,497 |
28 May 2013 | CNY | 6.7462 | 6.8077 | 6.6769 | 6.8 | 6.8 | +0.031 (+0.46%) | 7,595,569 |
27 May 2013 | CNY | 6.6846 | 6.7846 | 6.6308 | 6.7692 | 6.7692 | +0.077 (+1.15%) | 7,939,375 |
24 May 2013 | CNY | 6.6154 | 6.7 | 6.5308 | 6.6923 | 6.6923 | +0.1 (+1.52%) | 8,620,027 |
23 May 2013 | CNY | 6.7154 | 6.8231 | 6.5769 | 6.5923 | 6.5923 | -0.177 (-2.61%) | 10,640,814 |
22 May 2013 | CNY | 6.6539 | 6.8231 | 6.6077 | 6.7692 | 6.7692 | +0.115 (+1.73%) | 13,756,078 |
21 May 2013 | CNY | 6.6231 | 6.6615 | 6.5308 | 6.6539 | 6.6539 | +0.008 (+0.12%) | 9,040,320 |
20 May 2013 | CNY | 6.5 | 6.7 | 6.4462 | 6.6462 | 6.6462 | +0.162 (+2.49%) | 12,738,102 |