Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2013 | CNY | 6.23 | 6.32 | 6.15 | 6.15 | 6.15 | -0.07 (-1.13%) | 2,016,650 |
19 Aug 2013 | CNY | 6.16 | 6.44 | 6.15 | 6.22 | 6.22 | 0.0 (0.0%) | 4,178,927 |
16 Aug 2013 | CNY | 6.04 | 6.32 | 6.01 | 6.22 | 6.22 | +0.18 (+2.98%) | 3,388,097 |
15 Aug 2013 | CNY | 6.14 | 6.23 | 6.03 | 6.04 | 6.04 | -0.1 (-1.63%) | 1,228,713 |
14 Aug 2013 | CNY | 6.25 | 6.29 | 6.11 | 6.14 | 6.14 | -0.11 (-1.76%) | 1,844,697 |
13 Aug 2013 | CNY | 6.05 | 6.29 | 5.91 | 6.25 | 6.25 | +0.2 (+3.31%) | 3,852,159 |
12 Aug 2013 | CNY | 5.76 | 6.18 | 5.74 | 6.05 | 6.05 | +0.33 (+5.77%) | 3,515,906 |
9 Aug 2013 | CNY | 5.64 | 5.77 | 5.55 | 5.72 | 5.72 | +0.07 (+1.24%) | 1,397,455 |
8 Aug 2013 | CNY | 5.64 | 5.73 | 5.6 | 5.65 | 5.65 | -0.03 (-0.53%) | 1,163,365 |
7 Aug 2013 | CNY | 5.72 | 5.78 | 5.64 | 5.68 | 5.68 | -0.03 (-0.53%) | 1,428,089 |
6 Aug 2013 | CNY | 5.7 | 5.78 | 5.62 | 5.71 | 5.71 | +0.02 (+0.35%) | 1,243,361 |
5 Aug 2013 | CNY | 5.7 | 5.73 | 5.62 | 5.69 | 5.69 | +0.02 (+0.35%) | 1,167,192 |
2 Aug 2013 | CNY | 5.7 | 5.75 | 5.6 | 5.67 | 5.67 | +0.05 (+0.89%) | 1,532,232 |
1 Aug 2013 | CNY | 5.47 | 5.66 | 5.47 | 5.62 | 5.62 | +0.12 (+2.18%) | 1,059,940 |
31 Jul 2013 | CNY | 5.48 | 5.64 | 5.48 | 5.5 | 5.5 | +0.03 (+0.55%) | 725,649 |
30 Jul 2013 | CNY | 5.5 | 5.54 | 5.42 | 5.47 | 5.47 | 0.0 (0.0%) | 634,000 |
29 Jul 2013 | CNY | 5.67 | 5.67 | 5.42 | 5.47 | 5.47 | -0.15 (-2.67%) | 766,872 |
26 Jul 2013 | CNY | 5.62 | 5.69 | 5.52 | 5.62 | 5.62 | 0.0 (0.0%) | 1,084,733 |
25 Jul 2013 | CNY | 5.65 | 5.73 | 5.61 | 5.62 | 5.62 | -0.08 (-1.40%) | 920,250 |
24 Jul 2013 | CNY | 5.74 | 5.78 | 5.63 | 5.7 | 5.7 | -0.03 (-0.52%) | 1,302,961 |
23 Jul 2013 | CNY | 5.63 | 5.77 | 5.57 | 5.73 | 5.73 | +0.1 (+1.78%) | 1,333,289 |
22 Jul 2013 | CNY | 5.52 | 5.68 | 5.46 | 5.63 | 5.63 | +0.06 (+1.08%) | 848,512 |
19 Jul 2013 | CNY | 5.65 | 5.76 | 5.55 | 5.57 | 5.57 | -0.08 (-1.42%) | 1,482,388 |
18 Jul 2013 | CNY | 5.6 | 5.73 | 5.48 | 5.65 | 5.65 | +0.04 (+0.71%) | 1,204,008 |
17 Jul 2013 | CNY | 5.62 | 5.73 | 5.56 | 5.61 | 5.61 | -0.07 (-1.23%) | 1,107,149 |
16 Jul 2013 | CNY | 5.51 | 5.7 | 5.49 | 5.68 | 5.68 | +0.13 (+2.34%) | 1,517,791 |
15 Jul 2013 | CNY | 5.46 | 5.56 | 5.45 | 5.55 | 5.55 | +0.04 (+0.73%) | 787,930 |
12 Jul 2013 | CNY | 5.6 | 5.63 | 5.46 | 5.51 | 5.51 | -0.1 (-1.78%) | 639,984 |
11 Jul 2013 | CNY | 5.4 | 5.71 | 5.4 | 5.61 | 5.61 | +0.21 (+3.89%) | 1,508,674 |
10 Jul 2013 | CNY | 5.3 | 5.43 | 5.3 | 5.4 | 5.4 | +0.12 (+2.27%) | 780,875 |