Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2013 | CNY | 4.5319 | 4.5319 | 4.4305 | 4.4595 | 4.4595 | -0.072 (-1.60%) | 5,207,151 |
20 Aug 2013 | CNY | 4.4691 | 4.5801 | 4.4691 | 4.5319 | 4.5319 | +0.068 (+1.51%) | 7,222,196 |
19 Aug 2013 | CNY | 4.3774 | 4.4981 | 4.3485 | 4.4643 | 4.4643 | +0.029 (+0.65%) | 4,593,684 |
16 Aug 2013 | CNY | 4.5512 | 4.6429 | 4.4305 | 4.4353 | 4.4353 | -0.15 (-3.26%) | 8,987,407 |
15 Aug 2013 | CNY | 4.7104 | 4.7104 | 4.5801 | 4.5849 | 4.5849 | -0.097 (-2.06%) | 4,028,450 |
14 Aug 2013 | CNY | 4.6718 | 4.7442 | 4.6332 | 4.6815 | 4.6815 | +0.024 (+0.52%) | 8,046,143 |
13 Aug 2013 | CNY | 4.6622 | 4.6911 | 4.6284 | 4.6573 | 4.6573 | -0.005 (-0.11%) | 5,235,531 |
12 Aug 2013 | CNY | 4.4884 | 4.7683 | 4.4643 | 4.6622 | 4.6622 | +0.179 (+3.98%) | 16,229,681 |
9 Aug 2013 | CNY | 4.4305 | 4.4884 | 4.3774 | 4.4836 | 4.4836 | +0.058 (+1.31%) | 5,791,731 |
8 Aug 2013 | CNY | 4.416 | 4.4643 | 4.4015 | 4.4257 | 4.4257 | -0.005 (-0.11%) | 4,137,411 |
7 Aug 2013 | CNY | 4.4884 | 4.5126 | 4.416 | 4.4305 | 4.4305 | -0.072 (-1.61%) | 5,527,128 |
6 Aug 2013 | CNY | 4.4691 | 4.5174 | 4.3919 | 4.5029 | 4.5029 | +0.024 (+0.54%) | 7,338,661 |
5 Aug 2013 | CNY | 4.4015 | 4.4981 | 4.3581 | 4.4788 | 4.4788 | +0.058 (+1.31%) | 5,007,147 |
2 Aug 2013 | CNY | 4.4691 | 4.5029 | 4.3919 | 4.4209 | 4.4209 | +0.039 (+0.88%) | 9,506,362 |
1 Aug 2013 | CNY | 4.305 | 4.3871 | 4.2954 | 4.3822 | 4.3822 | +0.082 (+1.91%) | 9,171,370 |
31 Jul 2013 | CNY | 4.305 | 4.3485 | 4.2761 | 4.3002 | 4.3002 | +0.01 (+0.23%) | 4,716,951 |
30 Jul 2013 | CNY | 4.3292 | 4.3967 | 4.2471 | 4.2905 | 4.2905 | -0.034 (-0.78%) | 5,062,646 |
29 Jul 2013 | CNY | 4.5319 | 4.5319 | 4.2954 | 4.3243 | 4.3243 | -0.212 (-4.68%) | 6,939,778 |
26 Jul 2013 | CNY | 4.4981 | 4.5608 | 4.4691 | 4.5367 | 4.5367 | +0.029 (+0.64%) | 3,687,770 |
25 Jul 2013 | CNY | 4.5415 | 4.5801 | 4.4546 | 4.5077 | 4.5077 | -0.053 (-1.16%) | 5,602,522 |
24 Jul 2013 | CNY | 4.638 | 4.7249 | 4.5126 | 4.5608 | 4.5608 | -0.072 (-1.56%) | 11,422,024 |
23 Jul 2013 | CNY | 4.5463 | 4.6766 | 4.5463 | 4.6332 | 4.6332 | +0.058 (+1.27%) | 9,457,264 |
22 Jul 2013 | CNY | 4.527 | 4.6236 | 4.4209 | 4.5753 | 4.5753 | +0.034 (+0.74%) | 6,482,177 |
19 Jul 2013 | CNY | 4.7297 | 4.7732 | 4.5367 | 4.5415 | 4.5415 | -0.193 (-4.08%) | 10,627,884 |
18 Jul 2013 | CNY | 4.7925 | 4.8697 | 4.7056 | 4.7346 | 4.7346 | -0.174 (-3.54%) | 14,196,596 |
17 Jul 2013 | CNY | 4.5367 | 4.9855 | 4.5319 | 4.9083 | 4.9083 | +0.367 (+8.08%) | 23,203,855 |
16 Jul 2013 | CNY | 4.527 | 4.556 | 4.4498 | 4.5415 | 4.5415 | +0.019 (+0.43%) | 9,468,756 |
15 Jul 2013 | CNY | 4.5608 | 4.5753 | 4.4884 | 4.5222 | 4.5222 | -0.015 (-0.32%) | 8,197,466 |
12 Jul 2013 | CNY | 4.6959 | 4.6959 | 4.4884 | 4.5367 | 4.5367 | -0.14 (-2.99%) | 7,094,722 |
11 Jul 2013 | CNY | 4.5849 | 4.749 | 4.5415 | 4.6766 | 4.6766 | +0.14 (+3.08%) | 7,556,913 |