Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2013 | CNY | 2.465 | 2.52 | 2.465 | 2.52 | 2.52 | +0.03 (+1.20%) | 558,630 |
1 Jul 2013 | CNY | 2.425 | 2.495 | 2.425 | 2.49 | 2.49 | +0.06 (+2.47%) | 1,138,250 |
28 Jun 2013 | CNY | 2.4 | 2.52 | 2.365 | 2.43 | 2.43 | -0.01 (-0.41%) | 1,436,738 |
27 Jun 2013 | CNY | 2.475 | 2.53 | 2.44 | 2.44 | 2.44 | -0.07 (-2.79%) | 2,275,830 |
26 Jun 2013 | CNY | 2.55 | 2.55 | 2.46 | 2.51 | 2.51 | +0.01 (+0.40%) | 2,138,584 |
25 Jun 2013 | CNY | 2.605 | 2.64 | 2.34 | 2.5 | 2.5 | -0.1 (-3.85%) | 3,366,238 |
24 Jun 2013 | CNY | 2.625 | 2.65 | 2.545 | 2.6 | 2.6 | -0.075 (-2.80%) | 4,213,946 |
21 Jun 2013 | CNY | 2.7 | 2.7 | 2.55 | 2.675 | 2.675 | -0.04 (-1.47%) | 3,614,058 |
20 Jun 2013 | CNY | 2.825 | 2.825 | 2.695 | 2.715 | 2.715 | -0.09 (-3.21%) | 2,072,626 |
19 Jun 2013 | CNY | 2.83 | 2.83 | 2.765 | 2.805 | 2.805 | -0.035 (-1.23%) | 3,973,222 |
18 Jun 2013 | CNY | 2.815 | 2.875 | 2.805 | 2.84 | 2.84 | +0.02 (+0.71%) | 4,222,440 |
17 Jun 2013 | CNY | 2.75 | 2.825 | 2.73 | 2.82 | 2.82 | +0.065 (+2.36%) | 4,315,194 |
14 Jun 2013 | CNY | 2.72 | 2.755 | 2.705 | 2.755 | 2.755 | +0.05 (+1.85%) | 2,234,976 |
13 Jun 2013 | CNY | 2.75 | 2.75 | 2.67 | 2.705 | 2.705 | -0.055 (-1.99%) | 2,711,622 |
7 Jun 2013 | CNY | 2.785 | 2.795 | 2.705 | 2.76 | 2.76 | -0.02 (-0.72%) | 3,983,618 |
6 Jun 2013 | CNY | 2.81 | 2.83 | 2.775 | 2.78 | 2.78 | -0.03 (-1.07%) | 2,923,802 |
5 Jun 2013 | CNY | 2.795 | 2.9 | 2.795 | 2.81 | 2.81 | -0.015 (-0.53%) | 4,352,762 |
4 Jun 2013 | CNY | 2.84 | 2.855 | 2.775 | 2.825 | 2.825 | -0.015 (-0.53%) | 4,837,770 |
3 Jun 2013 | CNY | 2.75 | 2.84 | 2.745 | 2.84 | 2.84 | +0.09 (+3.27%) | 10,042,728 |
31 May 2013 | CNY | 2.7 | 2.775 | 2.69 | 2.75 | 2.75 | +0.03 (+1.10%) | 4,737,702 |
30 May 2013 | CNY | 2.72 | 2.74 | 2.695 | 2.72 | 2.72 | -0.005 (-0.18%) | 3,092,998 |
29 May 2013 | CNY | 2.75 | 2.81 | 2.7 | 2.725 | 2.725 | -0.04 (-1.45%) | 6,203,412 |
28 May 2013 | CNY | 2.69 | 2.8 | 2.68 | 2.765 | 2.765 | +0.085 (+3.17%) | 6,148,376 |
27 May 2013 | CNY | 2.64 | 2.7 | 2.64 | 2.68 | 2.68 | +0.03 (+1.13%) | 3,081,782 |
24 May 2013 | CNY | 2.65 | 2.7 | 2.625 | 2.65 | 2.65 | 0.0 (0.0%) | 3,758,238 |
23 May 2013 | CNY | 2.66 | 2.685 | 2.64 | 2.65 | 2.65 | -0.015 (-0.56%) | 2,348,800 |
22 May 2013 | CNY | 2.69 | 2.71 | 2.65 | 2.665 | 2.665 | -0.035 (-1.30%) | 3,027,208 |
21 May 2013 | CNY | 2.685 | 2.725 | 2.67 | 2.7 | 2.7 | +0.01 (+0.37%) | 3,543,388 |
20 May 2013 | CNY | 2.67 | 2.71 | 2.645 | 2.69 | 2.69 | +0.025 (+0.94%) | 4,633,958 |
17 May 2013 | CNY | 2.6 | 2.665 | 2.585 | 2.665 | 2.665 | +0.065 (+2.50%) | 4,789,036 |