Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2013 | CNY | 7.81 | 8.07 | 7.71 | 7.98 | 7.98 | +0.18 (+2.31%) | 3,118,955 |
31 Jul 2013 | CNY | 7.73 | 7.84 | 7.69 | 7.8 | 7.8 | +0.1 (+1.30%) | 1,751,824 |
30 Jul 2013 | CNY | 7.6 | 7.84 | 7.54 | 7.7 | 7.7 | +0.07 (+0.92%) | 2,323,647 |
29 Jul 2013 | CNY | 7.82 | 7.86 | 7.51 | 7.63 | 7.63 | -0.19 (-2.43%) | 2,039,476 |
26 Jul 2013 | CNY | 7.9 | 7.97 | 7.72 | 7.82 | 7.82 | -0.15 (-1.88%) | 3,246,338 |
25 Jul 2013 | CNY | 8.15 | 8.26 | 7.97 | 7.97 | 7.97 | -0.17 (-2.09%) | 2,902,067 |
24 Jul 2013 | CNY | 8.14 | 8.33 | 8 | 8.14 | 8.14 | -0.14 (-1.69%) | 3,275,629 |
23 Jul 2013 | CNY | 8.02 | 8.55 | 8 | 8.28 | 8.28 | +0.27 (+3.37%) | 3,854,421 |
22 Jul 2013 | CNY | 7.9 | 8.05 | 7.6 | 8.01 | 8.01 | -0.04 (-0.50%) | 3,230,807 |
19 Jul 2013 | CNY | 8.28 | 8.5 | 8.02 | 8.05 | 8.05 | -0.24 (-2.90%) | 3,631,050 |
18 Jul 2013 | CNY | 8.34 | 8.63 | 8.23 | 8.29 | 8.29 | -0.1 (-1.19%) | 4,247,129 |
17 Jul 2013 | CNY | 8.64 | 8.68 | 8.33 | 8.39 | 8.39 | -0.37 (-4.22%) | 5,049,156 |
16 Jul 2013 | CNY | 8.8 | 8.83 | 8.42 | 8.76 | 8.76 | -0.03 (-0.34%) | 5,998,815 |
15 Jul 2013 | CNY | 8.75 | 8.93 | 8.66 | 8.79 | 8.79 | -0.15 (-1.68%) | 6,183,829 |
12 Jul 2013 | CNY | 8.56 | 8.95 | 8.33 | 8.94 | 8.94 | +0.18 (+2.05%) | 10,567,948 |
11 Jul 2013 | CNY | 8.4 | 9 | 8.4 | 8.76 | 8.76 | +0.17 (+1.98%) | 10,617,427 |
10 Jul 2013 | CNY | 8.15 | 8.66 | 7.85 | 8.59 | 8.59 | +0.6 (+7.51%) | 8,847,170 |
9 Jul 2013 | CNY | 7.69 | 8.01 | 7.5 | 7.99 | 7.99 | -0.06 (-0.75%) | 5,974,895 |
8 Jul 2013 | CNY | 7.88 | 8.65 | 7.88 | 8.05 | 8.05 | -0.71 (-8.11%) | 9,852,062 |
5 Jul 2013 | CNY | 8.3 | 8.98 | 8.23 | 8.76 | 8.76 | +0.56 (+6.83%) | 10,506,456 |
4 Jul 2013 | CNY | 7.39 | 8.2 | 7.36 | 8.2 | 8.2 | +0.75 (+10.07%) | 4,757,348 |
3 Jul 2013 | CNY | 7.67 | 7.68 | 7.37 | 7.45 | 7.45 | -0.18 (-2.36%) | 1,908,825 |
2 Jul 2013 | CNY | 7.48 | 7.66 | 7.37 | 7.63 | 7.63 | +0.14 (+1.87%) | 1,786,592 |
1 Jul 2013 | CNY | 7.38 | 7.53 | 7.21 | 7.49 | 7.49 | +0.12 (+1.63%) | 1,903,953 |
28 Jun 2013 | CNY | 7.38 | 7.58 | 7.22 | 7.37 | 7.37 | -0.05 (-0.67%) | 1,614,175 |
27 Jun 2013 | CNY | 7.86 | 7.94 | 7.41 | 7.42 | 7.42 | -0.47 (-5.96%) | 2,580,681 |
26 Jun 2013 | CNY | 7.65 | 7.95 | 7.47 | 7.89 | 7.89 | +0.23 (+3.00%) | 2,377,787 |
25 Jun 2013 | CNY | 7.89 | 7.96 | 7.17 | 7.66 | 7.66 | -0.31 (-3.89%) | 2,788,906 |
24 Jun 2013 | CNY | 8.3 | 8.51 | 7.79 | 7.97 | 7.97 | -0.67 (-7.75%) | 2,417,249 |
21 Jun 2013 | CNY | 8.05 | 8.8 | 8.05 | 8.64 | 8.64 | +0.31 (+3.72%) | 2,683,904 |