Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2013 | CNY | 6.68 | 6.75 | 6.48 | 6.54 | 6.54 | -0.14 (-2.10%) | 3,665,001 |
12 Aug 2013 | CNY | 6.64 | 6.73 | 6.5 | 6.68 | 6.68 | +0.06 (+0.91%) | 4,158,925 |
9 Aug 2013 | CNY | 6.56 | 6.84 | 6.45 | 6.62 | 6.62 | +0.08 (+1.22%) | 6,893,442 |
8 Aug 2013 | CNY | 6.2 | 6.65 | 6.2 | 6.54 | 6.54 | +0.34 (+5.48%) | 7,537,010 |
7 Aug 2013 | CNY | 6.04 | 6.24 | 5.96 | 6.2 | 6.2 | +0.14 (+2.31%) | 4,233,301 |
6 Aug 2013 | CNY | 5.98 | 6.15 | 5.88 | 6.06 | 6.06 | +0.07 (+1.17%) | 3,388,784 |
5 Aug 2013 | CNY | 5.88 | 6 | 5.83 | 5.99 | 5.99 | +0.1 (+1.70%) | 2,663,588 |
2 Aug 2013 | CNY | 5.92 | 5.96 | 5.76 | 5.89 | 5.89 | -0.05 (-0.84%) | 2,972,282 |
1 Aug 2013 | CNY | 5.84 | 5.95 | 5.84 | 5.94 | 5.94 | +0.08 (+1.37%) | 2,472,379 |
31 Jul 2013 | CNY | 5.76 | 5.92 | 5.75 | 5.86 | 5.86 | +0.09 (+1.56%) | 2,491,123 |
30 Jul 2013 | CNY | 5.82 | 5.85 | 5.72 | 5.77 | 5.77 | -0.05 (-0.86%) | 1,645,433 |
29 Jul 2013 | CNY | 5.74 | 5.94 | 5.65 | 5.82 | 5.82 | +0.07 (+1.22%) | 2,937,425 |
26 Jul 2013 | CNY | 5.75 | 5.75 | 5.64 | 5.75 | 5.75 | +0.04 (+0.70%) | 1,054,662 |
25 Jul 2013 | CNY | 5.75 | 5.79 | 5.62 | 5.71 | 5.71 | -0.05 (-0.87%) | 1,498,811 |
24 Jul 2013 | CNY | 5.8 | 5.81 | 5.66 | 5.76 | 5.76 | -0.04 (-0.69%) | 1,853,599 |
23 Jul 2013 | CNY | 5.62 | 5.96 | 5.62 | 5.8 | 5.8 | +0.25 (+4.50%) | 3,279,758 |
22 Jul 2013 | CNY | 5.44 | 5.59 | 5.05 | 5.55 | 5.55 | +0.12 (+2.21%) | 1,455,551 |
19 Jul 2013 | CNY | 5.6 | 5.65 | 5.41 | 5.43 | 5.43 | -0.19 (-3.38%) | 1,837,920 |
18 Jul 2013 | CNY | 5.77 | 5.77 | 5.4 | 5.62 | 5.62 | -0.18 (-3.10%) | 2,007,975 |
17 Jul 2013 | CNY | 5.83 | 5.92 | 5.76 | 5.8 | 5.8 | -0.02 (-0.34%) | 1,418,034 |
16 Jul 2013 | CNY | 5.84 | 5.88 | 5.77 | 5.82 | 5.82 | -0.03 (-0.51%) | 1,745,283 |
15 Jul 2013 | CNY | 5.79 | 5.86 | 5.73 | 5.85 | 5.85 | +0.05 (+0.86%) | 2,574,449 |
12 Jul 2013 | CNY | 5.96 | 5.99 | 5.8 | 5.8 | 5.8 | -0.15 (-2.52%) | 2,073,426 |
11 Jul 2013 | CNY | 5.82 | 6 | 5.77 | 5.95 | 5.95 | +0.19 (+3.30%) | 3,259,487 |
10 Jul 2013 | CNY | 5.61 | 5.83 | 5.57 | 5.76 | 5.76 | +0.12 (+2.13%) | 2,109,980 |
9 Jul 2013 | CNY | 5.48 | 5.67 | 5.45 | 5.64 | 5.64 | +0.17 (+3.11%) | 1,480,180 |
8 Jul 2013 | CNY | 5.55 | 5.56 | 5.36 | 5.47 | 5.47 | -0.23 (-4.04%) | 1,645,953 |
5 Jul 2013 | CNY | 5.74 | 5.89 | 5.7 | 5.7 | 5.7 | -0.04 (-0.70%) | 1,811,650 |
4 Jul 2013 | CNY | 5.6 | 5.88 | 5.58 | 5.74 | 5.74 | +0.04 (+0.70%) | 2,314,398 |
3 Jul 2013 | CNY | 5.5 | 5.72 | 5.37 | 5.7 | 5.7 | +0.19 (+3.45%) | 2,762,469 |