Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | CNY | 4.8 | 5.01 | 4.79 | 5 | 5 | +0.16 (+3.31%) | 4,589,989 |
9 Jul 2013 | CNY | 4.72 | 4.86 | 4.64 | 4.84 | 4.84 | +0.12 (+2.54%) | 3,233,564 |
8 Jul 2013 | CNY | 4.91 | 4.93 | 4.7 | 4.72 | 4.72 | -0.34 (-6.72%) | 5,498,460 |
5 Jul 2013 | CNY | 4.79 | 5.16 | 4.77 | 5.06 | 5.06 | +0.27 (+5.64%) | 9,574,840 |
4 Jul 2013 | CNY | 4.69 | 4.9 | 4.6 | 4.79 | 4.79 | +0.11 (+2.35%) | 6,657,319 |
3 Jul 2013 | CNY | 4.8 | 4.8 | 4.55 | 4.68 | 4.68 | -0.11 (-2.30%) | 4,180,410 |
2 Jul 2013 | CNY | 4.74 | 4.85 | 4.72 | 4.79 | 4.79 | +0.06 (+1.27%) | 4,426,601 |
1 Jul 2013 | CNY | 4.67 | 4.75 | 4.61 | 4.73 | 4.73 | +0.08 (+1.72%) | 2,451,452 |
28 Jun 2013 | CNY | 4.68 | 4.83 | 4.57 | 4.65 | 4.65 | -0.08 (-1.69%) | 5,816,375 |
27 Jun 2013 | CNY | 5.15 | 5.17 | 4.69 | 4.73 | 4.73 | -0.39 (-7.62%) | 7,542,005 |
26 Jun 2013 | CNY | 5 | 5.18 | 5 | 5.12 | 5.12 | +0.01 (+0.20%) | 3,486,784 |
25 Jun 2013 | CNY | 5.08 | 5.24 | 4.57 | 5.11 | 5.11 | +0.03 (+0.59%) | 5,887,356 |
24 Jun 2013 | CNY | 5.54 | 5.54 | 5.08 | 5.08 | 5.08 | -0.49 (-8.80%) | 4,077,233 |
21 Jun 2013 | CNY | 5.42 | 5.63 | 5.2 | 5.57 | 5.57 | +0.07 (+1.27%) | 2,848,278 |
20 Jun 2013 | CNY | 5.76 | 5.76 | 5.47 | 5.5 | 5.5 | -0.27 (-4.68%) | 4,071,191 |
19 Jun 2013 | CNY | 5.9 | 5.91 | 5.67 | 5.77 | 5.77 | -0.17 (-2.86%) | 4,075,200 |
18 Jun 2013 | CNY | 5.95 | 6.04 | 5.92 | 5.94 | 5.94 | 0.0 (0.0%) | 2,113,752 |
17 Jun 2013 | CNY | 5.92 | 6.08 | 5.78 | 5.94 | 5.94 | +0.02 (+0.34%) | 3,409,840 |
14 Jun 2013 | CNY | 5.82 | 5.97 | 5.81 | 5.92 | 5.92 | +0.11 (+1.89%) | 3,858,627 |
13 Jun 2013 | CNY | 5.99 | 5.99 | 5.7 | 5.81 | 5.81 | -0.3 (-4.91%) | 3,933,666 |
7 Jun 2013 | CNY | 6.3 | 6.36 | 6.07 | 6.11 | 6.11 | -0.21 (-3.32%) | 6,150,781 |
6 Jun 2013 | CNY | 6.3 | 6.39 | 6.28 | 6.32 | 6.32 | -0.02 (-0.32%) | 4,535,100 |
5 Jun 2013 | CNY | 6.37 | 6.43 | 6.29 | 6.34 | 6.34 | -0.05 (-0.78%) | 4,350,136 |
4 Jun 2013 | CNY | 6.61 | 6.63 | 6.29 | 6.39 | 6.39 | -0.22 (-3.33%) | 7,766,069 |
3 Jun 2013 | CNY | 6.51 | 6.73 | 6.45 | 6.61 | 6.61 | +0.09 (+1.38%) | 11,815,759 |
31 May 2013 | CNY | 6.35 | 6.66 | 6.35 | 6.52 | 6.52 | +0.16 (+2.52%) | 15,192,240 |
30 May 2013 | CNY | 6.4 | 6.43 | 6.33 | 6.36 | 6.36 | -0.06 (-0.93%) | 7,339,969 |
29 May 2013 | CNY | 6.4 | 6.47 | 6.33 | 6.42 | 6.42 | +0.03 (+0.47%) | 8,838,804 |
28 May 2013 | CNY | 6.47 | 6.5 | 6.29 | 6.39 | 6.39 | -0.07 (-1.08%) | 9,635,682 |
27 May 2013 | CNY | 6.56 | 6.57 | 6.42 | 6.46 | 6.46 | -0.09 (-1.37%) | 10,193,165 |