Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2013 | CNY | 5.26 | 5.32 | 5.21 | 5.28 | 5.28 | +0.01 (+0.19%) | 447,893 |
8 Jul 2013 | CNY | 5.45 | 5.45 | 5.25 | 5.27 | 5.27 | -0.2 (-3.66%) | 824,437 |
5 Jul 2013 | CNY | 5.46 | 5.62 | 5.45 | 5.47 | 5.47 | +0.02 (+0.37%) | 785,500 |
4 Jul 2013 | CNY | 5.4 | 5.51 | 5.35 | 5.45 | 5.45 | +0.05 (+0.93%) | 701,018 |
3 Jul 2013 | CNY | 5.42 | 5.48 | 5.32 | 5.4 | 5.4 | -0.08 (-1.46%) | 608,330 |
2 Jul 2013 | CNY | 5.42 | 5.52 | 5.36 | 5.48 | 5.48 | +0.08 (+1.48%) | 1,538,793 |
1 Jul 2013 | CNY | 5.5 | 5.5 | 5.35 | 5.4 | 5.4 | -0.02 (-0.37%) | 675,602 |
28 Jun 2013 | CNY | 5.28 | 5.55 | 5.23 | 5.42 | 5.42 | +0.05 (+0.93%) | 968,203 |
27 Jun 2013 | CNY | 5.35 | 5.44 | 5.33 | 5.37 | 5.37 | +0.02 (+0.37%) | 1,468,197 |
26 Jun 2013 | CNY | 5.35 | 5.38 | 5.19 | 5.35 | 5.35 | 0.0 (0.0%) | 869,731 |
25 Jun 2013 | CNY | 5.37 | 5.42 | 5.05 | 5.35 | 5.35 | -0.02 (-0.37%) | 1,735,993 |
24 Jun 2013 | CNY | 5.77 | 5.84 | 5.31 | 5.37 | 5.37 | -0.44 (-7.57%) | 1,328,691 |
21 Jun 2013 | CNY | 5.82 | 5.85 | 5.69 | 5.81 | 5.81 | -0.01 (-0.17%) | 911,615 |
20 Jun 2013 | CNY | 5.97 | 6.06 | 5.82 | 5.82 | 5.82 | -0.24 (-3.96%) | 695,655 |
19 Jun 2013 | CNY | 6.06 | 6.06 | 5.93 | 6.06 | 6.06 | -0.03 (-0.49%) | 1,301,385 |
18 Jun 2013 | CNY | 6.04 | 6.12 | 6.01 | 6.09 | 6.09 | +0.07 (+1.16%) | 900,183 |
17 Jun 2013 | CNY | 6.06 | 6.08 | 5.98 | 6.02 | 6.02 | -0.01 (-0.17%) | 1,019,099 |
14 Jun 2013 | CNY | 6.05 | 6.09 | 6.01 | 6.03 | 6.03 | -0.01 (-0.17%) | 754,428 |
13 Jun 2013 | CNY | 6.06 | 6.09 | 5.9 | 6.04 | 6.04 | -0.09 (-1.47%) | 1,139,681 |
7 Jun 2013 | CNY | 6.24 | 6.35 | 6.03 | 6.13 | 6.13 | -0.12 (-1.92%) | 1,435,750 |
6 Jun 2013 | CNY | 6.32 | 6.33 | 6.25 | 6.25 | 6.25 | -0.09 (-1.42%) | 829,897 |
5 Jun 2013 | CNY | 6.31 | 6.34 | 6.25 | 6.34 | 6.34 | 0.0 (0.0%) | 1,666,288 |
4 Jun 2013 | CNY | 6.61 | 6.61 | 6.29 | 6.34 | 6.34 | -0.3 (-4.52%) | 3,609,028 |
3 Jun 2013 | CNY | 6.49 | 6.66 | 6.41 | 6.64 | 6.64 | +0.19 (+2.95%) | 4,651,629 |
31 May 2013 | CNY | 6.56 | 6.8 | 6.4 | 6.45 | 6.45 | -0.15 (-2.27%) | 4,456,476 |
30 May 2013 | CNY | 6.66 | 6.67 | 6.54 | 6.6 | 6.6 | -0.05 (-0.75%) | 4,122,912 |
29 May 2013 | CNY | 6.45 | 6.75 | 6.45 | 6.65 | 6.65 | +0.17 (+2.62%) | 5,745,622 |
28 May 2013 | CNY | 6.4 | 6.5 | 6.32 | 6.48 | 6.48 | +0.11 (+1.73%) | 2,329,707 |
27 May 2013 | CNY | 6.29 | 6.41 | 6.25 | 6.37 | 6.37 | +0.09 (+1.43%) | 2,101,375 |
24 May 2013 | CNY | 6.25 | 6.46 | 6.2 | 6.28 | 6.28 | +0.06 (+0.96%) | 2,621,677 |