Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2013 | CNY | 4.5714 | 4.5714 | 4.3929 | 4.4571 | 4.4571 | +0.079 (+1.79%) | 10,249,803 |
1 Jul 2013 | CNY | 3.9929 | 4.3786 | 3.9786 | 4.3786 | 4.3786 | +0.4 (+10.05%) | 5,070,305 |
28 Jun 2013 | CNY | 3.9857 | 4.1071 | 3.8929 | 3.9786 | 3.9786 | -0.05 (-1.24%) | 2,984,482 |
27 Jun 2013 | CNY | 4.15 | 4.2286 | 4.0286 | 4.0286 | 4.0286 | -0.129 (-3.09%) | 4,155,274 |
26 Jun 2013 | CNY | 4.05 | 4.1786 | 4.05 | 4.1571 | 4.1571 | +0.086 (+2.10%) | 4,594,847 |
25 Jun 2013 | CNY | 4.2 | 4.2 | 3.8 | 4.0714 | 4.0714 | -0.15 (-3.55%) | 7,122,556 |
24 Jun 2013 | CNY | 4.7286 | 4.7286 | 4.2214 | 4.2214 | 4.2214 | -0.471 (-10.05%) | 5,341,429 |
21 Jun 2013 | CNY | 4.7071 | 4.75 | 4.5071 | 4.6929 | 4.6929 | -0.164 (-3.38%) | 3,291,163 |
20 Jun 2013 | CNY | 5.0071 | 5.0071 | 4.8571 | 4.8571 | 4.8571 | -0.157 (-3.14%) | 3,333,401 |
19 Jun 2013 | CNY | 5.0429 | 5.0714 | 4.9071 | 5.0143 | 5.0143 | -0.057 (-1.13%) | 4,439,107 |
18 Jun 2013 | CNY | 5.2 | 5.2429 | 5.05 | 5.0714 | 5.0714 | -0.129 (-2.47%) | 4,912,185 |
17 Jun 2013 | CNY | 5.2357 | 5.2786 | 5.1714 | 5.2 | 5.2 | -0.043 (-0.82%) | 3,344,194 |
14 Jun 2013 | CNY | 5.2429 | 5.2929 | 5.2214 | 5.2429 | 5.2429 | 0.0 (0.0%) | 3,213,512 |
13 Jun 2013 | CNY | 5.3786 | 5.4143 | 5.1571 | 5.2429 | 5.2429 | -0.221 (-4.05%) | 4,432,668 |
7 Jun 2013 | CNY | 5.3429 | 5.4786 | 5.2643 | 5.4643 | 5.4643 | +0.15 (+2.82%) | 5,739,917 |
6 Jun 2013 | CNY | 5.3571 | 5.4071 | 5.2857 | 5.3143 | 5.3143 | -0.043 (-0.80%) | 5,080,562 |
5 Jun 2013 | CNY | 5.4571 | 5.5 | 5.3429 | 5.3571 | 5.3571 | -0.079 (-1.45%) | 6,897,087 |
4 Jun 2013 | CNY | 5.6071 | 5.6286 | 5.3571 | 5.4357 | 5.4357 | -0.186 (-3.30%) | 5,908,898 |
3 Jun 2013 | CNY | 5.7 | 5.7643 | 5.5929 | 5.6214 | 5.6214 | -0.057 (-1.01%) | 5,165,396 |
31 May 2013 | CNY | 5.7643 | 5.8429 | 5.6714 | 5.6786 | 5.6786 | -0.093 (-1.61%) | 5,600,173 |
30 May 2013 | CNY | 5.85 | 5.8786 | 5.7143 | 5.7714 | 5.7714 | -0.129 (-2.18%) | 6,786,676 |
29 May 2013 | CNY | 5.8286 | 5.9643 | 5.7143 | 5.9 | 5.9 | +0.093 (+1.60%) | 8,687,350 |
28 May 2013 | CNY | 5.8143 | 5.8143 | 5.7143 | 5.8071 | 5.8071 | +0.036 (+0.62%) | 5,030,575 |
27 May 2013 | CNY | 5.75 | 5.8286 | 5.7143 | 5.7714 | 5.7714 | +0.064 (+1.13%) | 4,819,626 |
24 May 2013 | CNY | 5.7143 | 5.7857 | 5.6429 | 5.7071 | 5.7071 | +0.007 (+0.12%) | 4,351,562 |
23 May 2013 | CNY | 5.8214 | 5.8214 | 5.6929 | 5.7 | 5.7 | -0.129 (-2.21%) | 6,719,227 |
22 May 2013 | CNY | 5.8214 | 5.9143 | 5.7786 | 5.8286 | 5.8286 | +0.007 (+0.12%) | 6,571,287 |
21 May 2013 | CNY | 5.7214 | 5.8857 | 5.6929 | 5.8214 | 5.8214 | +0.121 (+2.13%) | 8,552,831 |
20 May 2013 | CNY | 5.7 | 5.7571 | 5.6071 | 5.7 | 5.7 | +0.007 (+0.12%) | 7,040,807 |
17 May 2013 | CNY | 5.6643 | 5.7357 | 5.5786 | 5.6929 | 5.6929 | +0.021 (+0.38%) | 6,944,369 |