Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2013 | CNY | 6.05 | 6.06 | 5.86 | 6.04 | 6.04 | +0.08 (+1.34%) | 14,823,622 |
1 Jul 2013 | CNY | 5.75 | 5.97 | 5.74 | 5.96 | 5.96 | +0.22 (+3.83%) | 9,518,494 |
28 Jun 2013 | CNY | 5.7 | 5.88 | 5.58 | 5.74 | 5.74 | -0.06 (-1.03%) | 8,936,092 |
27 Jun 2013 | CNY | 5.95 | 6.09 | 5.79 | 5.8 | 5.8 | -0.12 (-2.03%) | 14,180,476 |
26 Jun 2013 | CNY | 5.87 | 5.95 | 5.73 | 5.92 | 5.92 | +0.06 (+1.02%) | 11,087,323 |
25 Jun 2013 | CNY | 5.68 | 5.94 | 5.21 | 5.86 | 5.86 | +0.1 (+1.74%) | 17,404,529 |
24 Jun 2013 | CNY | 6.18 | 6.18 | 5.62 | 5.76 | 5.76 | -0.44 (-7.10%) | 13,642,927 |
21 Jun 2013 | CNY | 6.1 | 6.29 | 5.92 | 6.2 | 6.2 | -0.1 (-1.59%) | 11,444,417 |
20 Jun 2013 | CNY | 6.71 | 6.71 | 6.3 | 6.3 | 6.3 | -0.4 (-5.97%) | 14,823,792 |
19 Jun 2013 | CNY | 6.55 | 6.74 | 6.42 | 6.7 | 6.7 | +0.08 (+1.21%) | 16,741,108 |
18 Jun 2013 | CNY | 6.48 | 6.66 | 6.4 | 6.62 | 6.62 | +0.19 (+2.95%) | 12,584,676 |
17 Jun 2013 | CNY | 6.53 | 6.54 | 6.35 | 6.43 | 6.43 | -0.07 (-1.08%) | 10,317,386 |
14 Jun 2013 | CNY | 6.35 | 6.56 | 6.35 | 6.5 | 6.5 | +0.18 (+2.85%) | 12,770,528 |
13 Jun 2013 | CNY | 6.48 | 6.48 | 6.13 | 6.32 | 6.32 | -0.27 (-4.10%) | 11,956,678 |
7 Jun 2013 | CNY | 6.81 | 6.9 | 6.5 | 6.59 | 6.59 | -0.22 (-3.23%) | 15,477,205 |
6 Jun 2013 | CNY | 7.2 | 7.22 | 6.8 | 6.81 | 6.81 | -0.41 (-5.68%) | 24,505,833 |
5 Jun 2013 | CNY | 7.21 | 7.36 | 7.16 | 7.22 | 7.22 | +0.01 (+0.14%) | 14,599,069 |
4 Jun 2013 | CNY | 7.44 | 7.5 | 7.14 | 7.21 | 7.21 | -0.29 (-3.87%) | 19,766,270 |
3 Jun 2013 | CNY | 7.43 | 7.59 | 7.34 | 7.5 | 7.5 | +0.09 (+1.21%) | 36,067,795 |
31 May 2013 | CNY | 7.23 | 7.5 | 7.07 | 7.41 | 7.41 | +0.17 (+2.35%) | 42,307,238 |
30 May 2013 | CNY | 7.3 | 7.52 | 7.2 | 7.24 | 7.24 | -0.12 (-1.63%) | 26,574,897 |
29 May 2013 | CNY | 7.24 | 7.42 | 7.2 | 7.36 | 7.36 | +0.13 (+1.80%) | 21,790,412 |
28 May 2013 | CNY | 7.58 | 7.59 | 7.13 | 7.23 | 7.23 | -0.44 (-5.74%) | 37,854,038 |
27 May 2013 | CNY | 7.7 | 7.74 | 7.46 | 7.67 | 7.67 | +0.03 (+0.39%) | 32,428,280 |
24 May 2013 | CNY | 7.32 | 7.68 | 7.32 | 7.64 | 7.64 | +0.36 (+4.95%) | 44,359,693 |
23 May 2013 | CNY | 7.12 | 7.56 | 7.05 | 7.28 | 7.28 | +0.16 (+2.25%) | 42,104,870 |
22 May 2013 | CNY | 7.2 | 7.33 | 7.05 | 7.12 | 7.12 | -0.07 (-0.97%) | 30,355,679 |
21 May 2013 | CNY | 7.08 | 7.35 | 7.01 | 7.19 | 7.19 | +0.09 (+1.27%) | 45,538,834 |
20 May 2013 | CNY | 6.77 | 7.17 | 6.72 | 7.1 | 7.1 | +0.41 (+6.13%) | 38,126,508 |
17 May 2013 | CNY | 6.65 | 6.75 | 6.52 | 6.69 | 6.69 | +0.05 (+0.75%) | 21,310,699 |