Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2013 | CNY | 7.02 | 7.13 | 7.01 | 7.11 | 7.11 | +0.11 (+1.57%) | 12,007,953 |
31 Jul 2013 | CNY | 7.06 | 7.15 | 6.99 | 7 | 7 | -0.05 (-0.71%) | 8,188,853 |
30 Jul 2013 | CNY | 7.02 | 7.16 | 6.94 | 7.05 | 7.05 | 0.0 (0.0%) | 6,771,552 |
29 Jul 2013 | CNY | 7.18 | 7.2 | 6.93 | 7.05 | 7.05 | -0.21 (-2.89%) | 15,699,191 |
26 Jul 2013 | CNY | 7.23 | 7.32 | 7.16 | 7.26 | 7.26 | -0.01 (-0.14%) | 10,054,127 |
25 Jul 2013 | CNY | 7.31 | 7.38 | 7.19 | 7.27 | 7.27 | -0.01 (-0.14%) | 10,052,419 |
24 Jul 2013 | CNY | 7.29 | 7.38 | 7.12 | 7.28 | 7.28 | -0.03 (-0.41%) | 12,836,973 |
23 Jul 2013 | CNY | 7.05 | 7.36 | 7.05 | 7.31 | 7.31 | +0.26 (+3.69%) | 14,122,816 |
22 Jul 2013 | CNY | 6.91 | 7.09 | 6.87 | 7.05 | 7.05 | +0.01 (+0.14%) | 13,576,476 |
19 Jul 2013 | CNY | 7.26 | 7.33 | 6.99 | 7.04 | 7.04 | -0.24 (-3.30%) | 14,583,553 |
18 Jul 2013 | CNY | 7.48 | 7.49 | 7.25 | 7.28 | 7.28 | -0.24 (-3.19%) | 12,364,132 |
17 Jul 2013 | CNY | 7.63 | 7.73 | 7.52 | 7.52 | 7.52 | -0.1 (-1.31%) | 18,104,798 |
16 Jul 2013 | CNY | 7.41 | 7.64 | 7.33 | 7.62 | 7.62 | +0.21 (+2.83%) | 16,451,327 |
15 Jul 2013 | CNY | 7.25 | 7.49 | 7.25 | 7.41 | 7.41 | +0.15 (+2.07%) | 12,156,081 |
12 Jul 2013 | CNY | 7.45 | 7.51 | 7.25 | 7.26 | 7.26 | -0.22 (-2.94%) | 15,743,448 |
11 Jul 2013 | CNY | 7.15 | 7.59 | 7.14 | 7.48 | 7.48 | +0.35 (+4.91%) | 25,521,348 |
10 Jul 2013 | CNY | 6.8 | 7.15 | 6.8 | 7.13 | 7.13 | +0.26 (+3.78%) | 12,125,812 |
9 Jul 2013 | CNY | 6.82 | 6.92 | 6.67 | 6.87 | 6.87 | +0.01 (+0.15%) | 13,482,436 |
8 Jul 2013 | CNY | 7.16 | 7.16 | 6.86 | 6.86 | 6.86 | -0.44 (-6.03%) | 15,357,388 |
5 Jul 2013 | CNY | 7.28 | 7.44 | 7.21 | 7.3 | 7.3 | +0.04 (+0.55%) | 14,751,977 |
4 Jul 2013 | CNY | 7.14 | 7.42 | 7.06 | 7.26 | 7.26 | +0.05 (+0.69%) | 16,412,847 |
3 Jul 2013 | CNY | 7.33 | 7.33 | 7.09 | 7.21 | 7.21 | -0.18 (-2.44%) | 18,504,592 |
2 Jul 2013 | CNY | 7.08 | 7.48 | 7.05 | 7.39 | 7.39 | +0.29 (+4.08%) | 35,836,013 |
1 Jul 2013 | CNY | 7.18 | 7.19 | 6.82 | 7.1 | 7.1 | -0.05 (-0.70%) | 31,113,745 |
28 Jun 2013 | CNY | 7.24 | 7.44 | 7.07 | 7.15 | 7.15 | -0.27 (-3.64%) | 27,387,820 |
27 Jun 2013 | CNY | 7.73 | 7.77 | 7.19 | 7.42 | 7.42 | -0.26 (-3.39%) | 41,446,461 |
26 Jun 2013 | CNY | 7.63 | 7.85 | 7.52 | 7.68 | 7.68 | -0.03 (-0.39%) | 10,376,060 |
25 Jun 2013 | CNY | 7.96 | 8 | 7.24 | 7.71 | 7.71 | -0.33 (-4.10%) | 16,723,470 |
24 Jun 2013 | CNY | 8.57 | 8.62 | 7.95 | 8.04 | 8.04 | -0.54 (-6.29%) | 11,943,143 |
21 Jun 2013 | CNY | 8.72 | 8.72 | 8.47 | 8.58 | 8.58 | -0.29 (-3.27%) | 9,740,242 |