Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2013 | CNY | 3.15 | 3.235 | 3.15 | 3.225 | 3.225 | +0.055 (+1.74%) | 840,972 |
8 Jul 2013 | CNY | 3.26 | 3.26 | 3.125 | 3.17 | 3.17 | -0.13 (-3.94%) | 1,369,304 |
5 Jul 2013 | CNY | 3.26 | 3.425 | 3.225 | 3.3 | 3.3 | +0.06 (+1.85%) | 2,338,276 |
4 Jul 2013 | CNY | 3.205 | 3.275 | 3.145 | 3.24 | 3.24 | +0.035 (+1.09%) | 1,570,552 |
3 Jul 2013 | CNY | 3.215 | 3.295 | 3.125 | 3.205 | 3.205 | -0.035 (-1.08%) | 1,074,454 |
2 Jul 2013 | CNY | 3.19 | 3.25 | 3.19 | 3.24 | 3.24 | +0.045 (+1.41%) | 1,040,706 |
1 Jul 2013 | CNY | 3.155 | 3.195 | 3.075 | 3.195 | 3.195 | +0.04 (+1.27%) | 1,014,508 |
28 Jun 2013 | CNY | 3.14 | 3.225 | 3.065 | 3.155 | 3.155 | -0.055 (-1.71%) | 1,935,526 |
27 Jun 2013 | CNY | 3.3 | 3.36 | 3.195 | 3.21 | 3.21 | 0.0 (0.0%) | 2,873,402 |
26 Jun 2013 | CNY | 3.2 | 3.225 | 3.13 | 3.21 | 3.21 | +0.01 (+0.31%) | 1,253,590 |
25 Jun 2013 | CNY | 3.265 | 3.305 | 3.015 | 3.2 | 3.2 | -0.06 (-1.84%) | 1,956,504 |
24 Jun 2013 | CNY | 3.48 | 3.48 | 3.175 | 3.26 | 3.26 | -0.21 (-6.05%) | 1,732,440 |
21 Jun 2013 | CNY | 3.425 | 3.5 | 3.32 | 3.47 | 3.47 | -0.01 (-0.29%) | 1,783,734 |
20 Jun 2013 | CNY | 3.49 | 3.555 | 3.435 | 3.48 | 3.48 | -0.025 (-0.71%) | 2,025,334 |
19 Jun 2013 | CNY | 3.49 | 3.505 | 3.38 | 3.505 | 3.505 | +0.025 (+0.72%) | 1,769,106 |
18 Jun 2013 | CNY | 3.51 | 3.515 | 3.455 | 3.48 | 3.48 | -0.005 (-0.14%) | 1,208,228 |
17 Jun 2013 | CNY | 3.555 | 3.555 | 3.48 | 3.485 | 3.485 | -0.05 (-1.41%) | 1,662,300 |
14 Jun 2013 | CNY | 3.53 | 3.565 | 3.515 | 3.535 | 3.535 | +0.03 (+0.86%) | 1,329,180 |
13 Jun 2013 | CNY | 3.585 | 3.585 | 3.475 | 3.505 | 3.505 | -0.1 (-2.77%) | 1,238,086 |
7 Jun 2013 | CNY | 3.65 | 3.67 | 3.58 | 3.605 | 3.605 | -0.035 (-0.96%) | 2,022,634 |
6 Jun 2013 | CNY | 3.725 | 3.725 | 3.63 | 3.64 | 3.64 | -0.08 (-2.15%) | 1,957,454 |
5 Jun 2013 | CNY | 3.7 | 3.73 | 3.68 | 3.72 | 3.72 | +0.025 (+0.68%) | 2,112,966 |
4 Jun 2013 | CNY | 3.725 | 3.75 | 3.675 | 3.695 | 3.695 | -0.04 (-1.07%) | 2,203,394 |
3 Jun 2013 | CNY | 3.78 | 3.78 | 3.715 | 3.735 | 3.735 | -0.05 (-1.32%) | 2,691,110 |
31 May 2013 | CNY | 3.825 | 3.84 | 3.78 | 3.785 | 3.785 | -0.035 (-0.92%) | 2,970,292 |
30 May 2013 | CNY | 3.85 | 3.865 | 3.795 | 3.82 | 3.82 | -0.06 (-1.55%) | 4,258,162 |
29 May 2013 | CNY | 3.89 | 3.89 | 3.81 | 3.88 | 3.88 | 0.0 (0.0%) | 5,427,976 |
28 May 2013 | CNY | 3.78 | 3.895 | 3.78 | 3.88 | 3.88 | +0.08 (+2.11%) | 8,450,446 |
27 May 2013 | CNY | 3.75 | 3.835 | 3.75 | 3.8 | 3.8 | +0.025 (+0.66%) | 4,641,996 |
24 May 2013 | CNY | 3.725 | 3.8 | 3.685 | 3.775 | 3.775 | +0.05 (+1.34%) | 4,170,598 |