Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2013 | CNY | 3.95 | 4.03 | 3.91 | 4.03 | 4.03 | +0.08 (+2.03%) | 8,097,933 |
1 Jul 2013 | CNY | 3.92 | 3.96 | 3.85 | 3.95 | 3.95 | +0.01 (+0.25%) | 5,293,158 |
28 Jun 2013 | CNY | 3.94 | 4.03 | 3.8 | 3.94 | 3.94 | -0.02 (-0.51%) | 7,298,358 |
27 Jun 2013 | CNY | 3.97 | 4 | 3.86 | 3.96 | 3.96 | 0.0 (0.0%) | 9,327,269 |
26 Jun 2013 | CNY | 3.96 | 3.98 | 3.83 | 3.96 | 3.96 | +0.02 (+0.51%) | 10,859,432 |
25 Jun 2013 | CNY | 3.99 | 4.09 | 3.62 | 3.94 | 3.94 | -0.07 (-1.75%) | 15,136,253 |
24 Jun 2013 | CNY | 4.24 | 4.24 | 3.94 | 4.01 | 4.01 | -0.23 (-5.42%) | 12,379,532 |
21 Jun 2013 | CNY | 4.3 | 4.31 | 4.12 | 4.24 | 4.24 | -0.07 (-1.62%) | 10,362,901 |
20 Jun 2013 | CNY | 4.45 | 4.53 | 4.31 | 4.31 | 4.31 | -0.19 (-4.22%) | 10,281,468 |
19 Jun 2013 | CNY | 4.49 | 4.52 | 4.38 | 4.5 | 4.5 | 0.0 (0.0%) | 9,963,174 |
18 Jun 2013 | CNY | 4.52 | 4.58 | 4.45 | 4.5 | 4.5 | -0.03 (-0.66%) | 9,947,990 |
17 Jun 2013 | CNY | 4.51 | 4.62 | 4.46 | 4.53 | 4.53 | -0.02 (-0.44%) | 14,293,101 |
14 Jun 2013 | CNY | 4.62 | 4.77 | 4.51 | 4.55 | 4.55 | +0.21 (+4.84%) | 22,671,687 |
13 Jun 2013 | CNY | 4.5 | 4.5 | 4.27 | 4.34 | 4.34 | -0.2 (-4.41%) | 12,477,225 |
7 Jun 2013 | CNY | 4.83 | 4.83 | 4.53 | 4.54 | 4.54 | -0.24 (-5.02%) | 25,860,074 |
6 Jun 2013 | CNY | 4.8 | 4.89 | 4.76 | 4.78 | 4.78 | 0.0 (0.0%) | 23,757,296 |
5 Jun 2013 | CNY | 4.89 | 4.91 | 4.78 | 4.78 | 4.78 | -0.11 (-2.25%) | 17,643,562 |
4 Jun 2013 | CNY | 4.82 | 4.93 | 4.75 | 4.89 | 4.89 | +0.05 (+1.03%) | 31,766,100 |
3 Jun 2013 | CNY | 4.9 | 4.94 | 4.76 | 4.84 | 4.84 | -0.04 (-0.82%) | 25,912,009 |
31 May 2013 | CNY | 4.83 | 5.13 | 4.78 | 4.88 | 4.88 | +0.11 (+2.31%) | 64,888,482 |
30 May 2013 | CNY | 4.94 | 4.95 | 4.76 | 4.77 | 4.77 | -0.21 (-4.22%) | 59,806,909 |
29 May 2013 | CNY | 4.95 | 4.98 | 4.88 | 4.98 | 4.98 | +0.45 (+9.93%) | 78,166,245 |
28 May 2013 | CNY | 4.45 | 4.56 | 4.43 | 4.53 | 4.53 | +0.06 (+1.34%) | 22,435,763 |
27 May 2013 | CNY | 4.35 | 4.47 | 4.31 | 4.47 | 4.47 | +0.12 (+2.76%) | 14,954,513 |
24 May 2013 | CNY | 4.31 | 4.37 | 4.28 | 4.35 | 4.35 | +0.04 (+0.93%) | 6,704,510 |
23 May 2013 | CNY | 4.38 | 4.4 | 4.3 | 4.31 | 4.31 | -0.1 (-2.27%) | 7,967,476 |
22 May 2013 | CNY | 4.41 | 4.43 | 4.35 | 4.41 | 4.41 | +0.02 (+0.46%) | 10,311,817 |
21 May 2013 | CNY | 4.37 | 4.44 | 4.34 | 4.39 | 4.39 | 0.0 (0.0%) | 13,505,231 |
20 May 2013 | CNY | 4.32 | 4.41 | 4.3 | 4.39 | 4.39 | +0.08 (+1.86%) | 14,281,343 |
17 May 2013 | CNY | 4.26 | 4.32 | 4.25 | 4.31 | 4.31 | +0.05 (+1.17%) | 8,676,951 |