Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2013 | CNY | 3.07 | 3.09 | 3.04 | 3.07 | 3.07 | 0.0 (0.0%) | 6,658,844 |
1 Jul 2013 | CNY | 2.98 | 3.07 | 2.98 | 3.07 | 3.07 | +0.05 (+1.66%) | 6,687,676 |
28 Jun 2013 | CNY | 3.05 | 3.14 | 2.98 | 3.02 | 3.02 | -0.06 (-1.95%) | 9,036,430 |
27 Jun 2013 | CNY | 3.25 | 3.29 | 3.05 | 3.08 | 3.08 | -0.11 (-3.45%) | 14,200,310 |
26 Jun 2013 | CNY | 3.16 | 3.25 | 3.07 | 3.19 | 3.19 | +0.03 (+0.95%) | 15,361,050 |
25 Jun 2013 | CNY | 3.03 | 3.2 | 2.8 | 3.16 | 3.16 | +0.08 (+2.60%) | 14,788,201 |
24 Jun 2013 | CNY | 3.14 | 3.29 | 3 | 3.08 | 3.08 | -0.06 (-1.91%) | 15,208,799 |
21 Jun 2013 | CNY | 3.12 | 3.18 | 3.06 | 3.14 | 3.14 | -0.05 (-1.57%) | 9,983,294 |
20 Jun 2013 | CNY | 3.39 | 3.4 | 3.19 | 3.19 | 3.19 | -0.24 (-7.00%) | 10,923,069 |
19 Jun 2013 | CNY | 3.45 | 3.51 | 3.39 | 3.43 | 3.43 | +0.03 (+0.88%) | 10,859,462 |
18 Jun 2013 | CNY | 3.38 | 3.45 | 3.3 | 3.4 | 3.4 | +0.03 (+0.89%) | 8,552,138 |
17 Jun 2013 | CNY | 3.35 | 3.4 | 3.3 | 3.37 | 3.37 | +0.02 (+0.60%) | 5,837,551 |
14 Jun 2013 | CNY | 3.29 | 3.36 | 3.29 | 3.35 | 3.35 | +0.05 (+1.52%) | 4,859,236 |
13 Jun 2013 | CNY | 3.38 | 3.38 | 3.21 | 3.3 | 3.3 | -0.1 (-2.94%) | 7,122,142 |
7 Jun 2013 | CNY | 3.45 | 3.47 | 3.34 | 3.4 | 3.4 | -0.06 (-1.73%) | 7,203,787 |
6 Jun 2013 | CNY | 3.53 | 3.53 | 3.42 | 3.46 | 3.46 | -0.07 (-1.98%) | 7,198,557 |
5 Jun 2013 | CNY | 3.53 | 3.56 | 3.47 | 3.53 | 3.53 | -0.03 (-0.84%) | 6,195,850 |
4 Jun 2013 | CNY | 3.6 | 3.6 | 3.43 | 3.56 | 3.56 | -0.05 (-1.39%) | 15,145,847 |
3 Jun 2013 | CNY | 3.6 | 3.66 | 3.56 | 3.61 | 3.61 | +0.02 (+0.56%) | 11,893,660 |
31 May 2013 | CNY | 3.62 | 3.69 | 3.58 | 3.59 | 3.59 | -0.01 (-0.28%) | 14,594,474 |
30 May 2013 | CNY | 3.62 | 3.69 | 3.56 | 3.6 | 3.6 | -0.03 (-0.83%) | 14,469,540 |
29 May 2013 | CNY | 3.6 | 3.66 | 3.57 | 3.63 | 3.63 | +0.01 (+0.28%) | 12,996,741 |
28 May 2013 | CNY | 3.67 | 3.7 | 3.52 | 3.62 | 3.62 | -0.06 (-1.63%) | 19,540,375 |
27 May 2013 | CNY | 3.68 | 3.73 | 3.63 | 3.68 | 3.68 | -0.01 (-0.27%) | 18,194,820 |
24 May 2013 | CNY | 3.61 | 3.76 | 3.6 | 3.69 | 3.69 | +0.02 (+0.54%) | 29,219,042 |
23 May 2013 | CNY | 3.42 | 3.78 | 3.4 | 3.67 | 3.67 | +0.23 (+6.69%) | 62,140,181 |
22 May 2013 | CNY | 3.49 | 3.55 | 3.4 | 3.44 | 3.44 | -0.08 (-2.27%) | 19,591,289 |
21 May 2013 | CNY | 3.42 | 3.57 | 3.37 | 3.52 | 3.52 | +0.14 (+4.14%) | 32,670,160 |
20 May 2013 | CNY | 3.29 | 3.39 | 3.25 | 3.38 | 3.38 | +0.09 (+2.74%) | 15,940,222 |
17 May 2013 | CNY | 3.21 | 3.31 | 3.21 | 3.29 | 3.29 | +0.03 (+0.92%) | 11,905,694 |