Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2013 | CNY | 1.6563 | 1.6563 | 1.6181 | 1.6436 | 1.6436 | -0.006 (-0.38%) | 5,276,023 |
8 Aug 2013 | CNY | 1.6436 | 1.6691 | 1.6372 | 1.6499 | 1.6499 | -0.025 (-1.52%) | 7,840,529 |
7 Aug 2013 | CNY | 1.6754 | 1.7519 | 1.6691 | 1.6754 | 1.6754 | +0.045 (+2.73%) | 21,549,994 |
6 Aug 2013 | CNY | 1.599 | 1.6308 | 1.5926 | 1.6308 | 1.6308 | +0.025 (+1.58%) | 3,591,696 |
5 Aug 2013 | CNY | 1.5799 | 1.6181 | 1.5735 | 1.6054 | 1.6054 | +0.013 (+0.80%) | 3,253,233 |
2 Aug 2013 | CNY | 1.5926 | 1.6245 | 1.5862 | 1.5926 | 1.5926 | +0.006 (+0.40%) | 4,687,725 |
1 Aug 2013 | CNY | 1.5544 | 1.5926 | 1.548 | 1.5862 | 1.5862 | +0.032 (+2.05%) | 3,224,373 |
31 Jul 2013 | CNY | 1.548 | 1.5735 | 1.548 | 1.5544 | 1.5544 | 0.0 (0.0%) | 1,981,699 |
30 Jul 2013 | CNY | 1.548 | 1.5671 | 1.5353 | 1.5544 | 1.5544 | +0.013 (+0.82%) | 2,437,966 |
29 Jul 2013 | CNY | 1.548 | 1.5544 | 1.5353 | 1.5417 | 1.5417 | -0.019 (-1.22%) | 3,651,624 |
26 Jul 2013 | CNY | 1.5799 | 1.5799 | 1.548 | 1.5608 | 1.5608 | -0.006 (-0.40%) | 2,990,185 |
25 Jul 2013 | CNY | 1.599 | 1.6117 | 1.5608 | 1.5671 | 1.5671 | -0.038 (-2.39%) | 3,185,649 |
24 Jul 2013 | CNY | 1.5799 | 1.6181 | 1.5799 | 1.6054 | 1.6054 | +0.006 (+0.40%) | 4,356,436 |
23 Jul 2013 | CNY | 1.5544 | 1.6054 | 1.5544 | 1.599 | 1.599 | +0.038 (+2.45%) | 3,767,505 |
22 Jul 2013 | CNY | 1.5608 | 1.5735 | 1.548 | 1.5608 | 1.5608 | -0.013 (-0.81%) | 2,937,113 |
19 Jul 2013 | CNY | 1.6117 | 1.6245 | 1.5671 | 1.5735 | 1.5735 | -0.045 (-2.76%) | 4,069,576 |
18 Jul 2013 | CNY | 1.6499 | 1.6499 | 1.6054 | 1.6181 | 1.6181 | -0.013 (-0.78%) | 2,582,417 |
17 Jul 2013 | CNY | 1.6499 | 1.6627 | 1.6308 | 1.6308 | 1.6308 | -0.025 (-1.54%) | 2,879,798 |
16 Jul 2013 | CNY | 1.6372 | 1.6627 | 1.6245 | 1.6563 | 1.6563 | +0.013 (+0.77%) | 3,553,898 |
15 Jul 2013 | CNY | 1.6245 | 1.6563 | 1.6181 | 1.6436 | 1.6436 | +0.013 (+0.78%) | 3,285,037 |
12 Jul 2013 | CNY | 1.6372 | 1.6691 | 1.6245 | 1.6308 | 1.6308 | -0.025 (-1.54%) | 4,004,118 |
11 Jul 2013 | CNY | 1.6054 | 1.6754 | 1.6054 | 1.6563 | 1.6563 | +0.032 (+1.96%) | 5,599,516 |
10 Jul 2013 | CNY | 1.5862 | 1.6308 | 1.5735 | 1.6245 | 1.6245 | +0.032 (+2.00%) | 3,160,366 |
9 Jul 2013 | CNY | 1.5735 | 1.5926 | 1.548 | 1.5926 | 1.5926 | +0.025 (+1.63%) | 2,866,423 |
8 Jul 2013 | CNY | 1.6117 | 1.6117 | 1.548 | 1.5671 | 1.5671 | -0.051 (-3.15%) | 3,121,914 |
5 Jul 2013 | CNY | 1.6245 | 1.6308 | 1.6054 | 1.6181 | 1.6181 | 0.0 (0.0%) | 2,146,152 |
4 Jul 2013 | CNY | 1.6181 | 1.6245 | 1.5671 | 1.6181 | 1.6181 | 0.0 (0.0%) | 5,066,608 |
3 Jul 2013 | CNY | 1.6691 | 1.6691 | 1.5799 | 1.6181 | 1.6181 | -0.051 (-3.06%) | 6,455,665 |
2 Jul 2013 | CNY | 1.5926 | 1.6754 | 1.5926 | 1.6691 | 1.6691 | +0.064 (+3.97%) | 8,497,370 |
1 Jul 2013 | CNY | 1.5544 | 1.6054 | 1.5353 | 1.6054 | 1.6054 | +0.051 (+3.28%) | 3,911,291 |