Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2013 | CNY | 7.11 | 7.18 | 7.05 | 7.18 | 7.18 | +0.08 (+1.13%) | 1,745,825 |
1 Jul 2013 | CNY | 7 | 7.14 | 7 | 7.1 | 7.1 | +0.08 (+1.14%) | 1,367,012 |
28 Jun 2013 | CNY | 6.94 | 7.2 | 6.83 | 7.02 | 7.02 | +0.07 (+1.01%) | 1,572,785 |
27 Jun 2013 | CNY | 7.11 | 7.26 | 6.94 | 6.95 | 6.95 | -0.18 (-2.52%) | 1,546,562 |
26 Jun 2013 | CNY | 7.12 | 7.19 | 6.99 | 7.13 | 7.13 | 0.0 (0.0%) | 1,411,438 |
25 Jun 2013 | CNY | 7.2 | 7.29 | 6.58 | 7.13 | 7.13 | -0.07 (-0.97%) | 2,144,448 |
24 Jun 2013 | CNY | 7.78 | 7.78 | 7.2 | 7.2 | 7.2 | -0.58 (-7.46%) | 1,741,085 |
21 Jun 2013 | CNY | 7.7 | 7.85 | 7.52 | 7.78 | 7.78 | -0.05 (-0.64%) | 1,561,814 |
20 Jun 2013 | CNY | 7.93 | 8.08 | 7.8 | 7.83 | 7.83 | -0.15 (-1.88%) | 1,505,581 |
19 Jun 2013 | CNY | 7.99 | 8 | 7.85 | 7.98 | 7.98 | -0.05 (-0.62%) | 1,323,085 |
18 Jun 2013 | CNY | 8.11 | 8.11 | 7.94 | 8.03 | 8.03 | -0.02 (-0.25%) | 1,172,675 |
17 Jun 2013 | CNY | 8.08 | 8.12 | 8.03 | 8.05 | 8.05 | -0.02 (-0.25%) | 1,461,487 |
14 Jun 2013 | CNY | 7.92 | 8.1 | 7.92 | 8.07 | 8.07 | +0.17 (+2.15%) | 1,515,405 |
13 Jun 2013 | CNY | 8.19 | 8.19 | 7.76 | 7.9 | 7.9 | -0.3 (-3.66%) | 2,167,925 |
7 Jun 2013 | CNY | 8.43 | 8.53 | 8.16 | 8.2 | 8.2 | -0.26 (-3.07%) | 2,882,276 |
6 Jun 2013 | CNY | 8.58 | 8.72 | 8.45 | 8.46 | 8.46 | -0.13 (-1.51%) | 2,720,463 |
5 Jun 2013 | CNY | 8.61 | 8.71 | 8.5 | 8.59 | 8.59 | -0.04 (-0.46%) | 2,347,469 |
4 Jun 2013 | CNY | 8.87 | 8.88 | 8.58 | 8.63 | 8.63 | -0.24 (-2.71%) | 2,924,269 |
3 Jun 2013 | CNY | 9 | 9.07 | 8.87 | 8.87 | 8.87 | -0.17 (-1.88%) | 2,699,156 |
31 May 2013 | CNY | 9.09 | 9.2 | 9.04 | 9.04 | 9.04 | -0.05 (-0.55%) | 2,976,698 |
30 May 2013 | CNY | 9.04 | 9.15 | 8.97 | 9.09 | 9.09 | -0.01 (-0.11%) | 4,032,735 |
29 May 2013 | CNY | 9.04 | 9.19 | 9.02 | 9.1 | 9.1 | +0.06 (+0.66%) | 4,689,876 |
28 May 2013 | CNY | 9.09 | 9.11 | 8.85 | 9.04 | 9.04 | -0.03 (-0.33%) | 3,308,890 |
27 May 2013 | CNY | 8.9 | 9.08 | 8.88 | 9.07 | 9.07 | +0.16 (+1.80%) | 4,458,048 |
24 May 2013 | CNY | 8.75 | 8.94 | 8.75 | 8.91 | 8.91 | +0.16 (+1.83%) | 2,670,975 |
23 May 2013 | CNY | 8.9 | 8.98 | 8.75 | 8.75 | 8.75 | -0.13 (-1.46%) | 4,167,411 |
22 May 2013 | CNY | 9.05 | 9.05 | 8.83 | 8.88 | 8.88 | -0.18 (-1.99%) | 4,894,312 |
21 May 2013 | CNY | 8.78 | 9.1 | 8.65 | 9.06 | 9.06 | +0.28 (+3.19%) | 7,496,328 |
20 May 2013 | CNY | 8.68 | 8.86 | 8.68 | 8.78 | 8.78 | +0.09 (+1.04%) | 4,473,170 |
17 May 2013 | CNY | 8.58 | 8.73 | 8.54 | 8.69 | 8.69 | +0.12 (+1.40%) | 3,633,969 |