Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2013 | CNY | 3.4 | 3.46 | 3.39 | 3.39 | 3.39 | -0.03 (-0.88%) | 3,939,449 |
16 Jul 2013 | CNY | 3.41 | 3.44 | 3.37 | 3.42 | 3.42 | +0.02 (+0.59%) | 3,336,281 |
15 Jul 2013 | CNY | 3.37 | 3.44 | 3.35 | 3.4 | 3.4 | +0.03 (+0.89%) | 3,531,042 |
12 Jul 2013 | CNY | 3.39 | 3.44 | 3.35 | 3.37 | 3.37 | -0.03 (-0.88%) | 3,579,716 |
11 Jul 2013 | CNY | 3.35 | 3.44 | 3.32 | 3.4 | 3.4 | +0.07 (+2.10%) | 5,024,263 |
10 Jul 2013 | CNY | 3.25 | 3.33 | 3.23 | 3.33 | 3.33 | +0.08 (+2.46%) | 2,699,690 |
9 Jul 2013 | CNY | 3.25 | 3.28 | 3.21 | 3.25 | 3.25 | 0.0 (0.0%) | 1,697,654 |
8 Jul 2013 | CNY | 3.33 | 3.35 | 3.2 | 3.25 | 3.25 | -0.18 (-5.25%) | 4,956,926 |
5 Jul 2013 | CNY | 3.37 | 3.57 | 3.36 | 3.43 | 3.43 | +0.05 (+1.48%) | 7,029,744 |
4 Jul 2013 | CNY | 3.32 | 3.4 | 3.29 | 3.38 | 3.38 | +0.05 (+1.50%) | 3,981,688 |
3 Jul 2013 | CNY | 3.35 | 3.35 | 3.28 | 3.33 | 3.33 | -0.03 (-0.89%) | 2,489,689 |
2 Jul 2013 | CNY | 3.36 | 3.36 | 3.28 | 3.36 | 3.36 | 0.0 (0.0%) | 2,832,781 |
1 Jul 2013 | CNY | 3.37 | 3.37 | 3.28 | 3.36 | 3.36 | -0.01 (-0.30%) | 2,964,157 |
28 Jun 2013 | CNY | 3.37 | 3.45 | 3.33 | 3.37 | 3.37 | -0.01 (-0.30%) | 3,512,025 |
27 Jun 2013 | CNY | 3.45 | 3.5 | 3.35 | 3.38 | 3.38 | -0.08 (-2.31%) | 3,795,729 |
26 Jun 2013 | CNY | 3.48 | 3.53 | 3.39 | 3.46 | 3.46 | -0.02 (-0.57%) | 2,866,574 |
25 Jun 2013 | CNY | 3.37 | 3.52 | 3.18 | 3.48 | 3.48 | +0.12 (+3.57%) | 7,404,838 |
24 Jun 2013 | CNY | 3.67 | 3.67 | 3.28 | 3.36 | 3.36 | -0.28 (-7.69%) | 5,104,698 |
21 Jun 2013 | CNY | 3.7 | 3.7 | 3.6 | 3.64 | 3.64 | -0.11 (-2.93%) | 4,692,810 |
20 Jun 2013 | CNY | 3.95 | 3.96 | 3.75 | 3.75 | 3.75 | -0.22 (-5.54%) | 7,628,884 |
19 Jun 2013 | CNY | 4 | 4.01 | 3.92 | 3.97 | 3.97 | -0.05 (-1.24%) | 4,499,204 |
18 Jun 2013 | CNY | 4 | 4.03 | 3.9 | 4.02 | 4.02 | +0.02 (+0.50%) | 7,589,028 |
17 Jun 2013 | CNY | 3.97 | 4.05 | 3.93 | 4 | 4 | +0.04 (+1.01%) | 8,492,055 |
14 Jun 2013 | CNY | 3.96 | 3.97 | 3.89 | 3.96 | 3.96 | -0.03 (-0.75%) | 10,015,950 |
13 Jun 2013 | CNY | 3.8 | 4.15 | 3.65 | 3.99 | 3.99 | +0.16 (+4.18%) | 20,793,290 |
7 Jun 2013 | CNY | 3.88 | 3.88 | 3.77 | 3.83 | 3.83 | -0.06 (-1.54%) | 6,657,266 |
6 Jun 2013 | CNY | 3.88 | 4.04 | 3.87 | 3.89 | 3.89 | 0.0 (0.0%) | 12,407,109 |
5 Jun 2013 | CNY | 3.87 | 3.91 | 3.84 | 3.89 | 3.89 | -0.01 (-0.26%) | 5,879,317 |
4 Jun 2013 | CNY | 3.81 | 3.97 | 3.78 | 3.9 | 3.9 | +0.08 (+2.09%) | 14,227,252 |
3 Jun 2013 | CNY | 3.8 | 3.86 | 3.79 | 3.82 | 3.82 | +0.03 (+0.79%) | 4,847,738 |