Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2013 | CNY | 3.75 | 3.81 | 3.63 | 3.75 | 3.75 | 0.0 (0.0%) | 2,647,686 |
25 Jun 2013 | CNY | 3.8 | 3.85 | 3.48 | 3.75 | 3.75 | -0.07 (-1.83%) | 3,548,714 |
24 Jun 2013 | CNY | 4.18 | 4.22 | 3.81 | 3.82 | 3.82 | -0.4 (-9.48%) | 4,301,453 |
21 Jun 2013 | CNY | 4.3 | 4.3 | 4.11 | 4.22 | 4.22 | -0.12 (-2.76%) | 2,707,595 |
20 Jun 2013 | CNY | 4.46 | 4.53 | 4.28 | 4.34 | 4.34 | -0.12 (-2.69%) | 4,887,715 |
19 Jun 2013 | CNY | 4.4 | 4.53 | 4.18 | 4.46 | 4.46 | +0.06 (+1.36%) | 6,251,448 |
18 Jun 2013 | CNY | 4.35 | 4.42 | 4.3 | 4.4 | 4.4 | +0.05 (+1.15%) | 2,820,647 |
17 Jun 2013 | CNY | 4.42 | 4.45 | 4.32 | 4.35 | 4.35 | -0.14 (-3.12%) | 4,573,718 |
14 Jun 2013 | CNY | 4.44 | 4.6 | 4.4 | 4.49 | 4.49 | +0.08 (+1.81%) | 4,396,993 |
13 Jun 2013 | CNY | 4.65 | 4.67 | 4.32 | 4.41 | 4.41 | -0.37 (-7.74%) | 6,239,962 |
7 Jun 2013 | CNY | 4.91 | 5.07 | 4.68 | 4.78 | 4.78 | -0.42 (-8.08%) | 12,289,158 |
6 Jun 2013 | CNY | 5.52 | 5.82 | 5.09 | 5.2 | 5.2 | -0.09 (-1.70%) | 24,486,994 |
5 Jun 2013 | CNY | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0 (0.0%) | 0 |
4 Jun 2013 | CNY | 5.38 | 5.41 | 5.14 | 5.29 | 5.29 | -0.12 (-2.22%) | 5,567,811 |
3 Jun 2013 | CNY | 5.26 | 5.49 | 5.21 | 5.41 | 5.41 | +0.11 (+2.08%) | 5,203,547 |
31 May 2013 | CNY | 5.1 | 5.4 | 4.95 | 5.3 | 5.3 | +0.16 (+3.11%) | 9,351,783 |
30 May 2013 | CNY | 5.18 | 5.28 | 5.07 | 5.14 | 5.14 | -0.07 (-1.34%) | 6,670,759 |
29 May 2013 | CNY | 5.02 | 5.21 | 4.95 | 5.21 | 5.21 | +0.25 (+5.04%) | 8,838,922 |
28 May 2013 | CNY | 4.76 | 4.98 | 4.71 | 4.96 | 4.96 | +0.22 (+4.64%) | 7,396,708 |
27 May 2013 | CNY | 4.67 | 4.77 | 4.66 | 4.74 | 4.74 | +0.08 (+1.72%) | 3,660,752 |
24 May 2013 | CNY | 4.56 | 4.67 | 4.55 | 4.66 | 4.66 | +0.09 (+1.97%) | 2,868,598 |
23 May 2013 | CNY | 4.61 | 4.61 | 4.53 | 4.57 | 4.57 | -0.02 (-0.44%) | 1,690,604 |
22 May 2013 | CNY | 4.64 | 4.64 | 4.57 | 4.59 | 4.59 | -0.03 (-0.65%) | 1,836,145 |
21 May 2013 | CNY | 4.68 | 4.68 | 4.57 | 4.62 | 4.62 | -0.06 (-1.28%) | 2,777,864 |
20 May 2013 | CNY | 4.63 | 4.8 | 4.63 | 4.68 | 4.68 | +0.04 (+0.86%) | 2,436,591 |
17 May 2013 | CNY | 4.54 | 4.66 | 4.53 | 4.64 | 4.64 | +0.07 (+1.53%) | 2,627,337 |
16 May 2013 | CNY | 4.6 | 4.63 | 4.51 | 4.57 | 4.57 | -0.02 (-0.44%) | 1,928,592 |
15 May 2013 | CNY | 4.59 | 4.67 | 4.5 | 4.59 | 4.59 | -0.04 (-0.86%) | 3,486,875 |
14 May 2013 | CNY | 4.4 | 4.63 | 4.39 | 4.63 | 4.63 | +0.22 (+4.99%) | 8,178,834 |
13 May 2013 | CNY | 4.37 | 4.44 | 4.37 | 4.41 | 4.41 | +0.01 (+0.23%) | 649,181 |