Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2013 | CNY | 3.56 | 3.59 | 3.53 | 3.56 | 3.56 | -0.01 (-0.28%) | 3,917,171 |
20 Aug 2013 | CNY | 3.59 | 3.65 | 3.55 | 3.57 | 3.57 | -0.04 (-1.11%) | 3,769,182 |
19 Aug 2013 | CNY | 3.56 | 3.63 | 3.51 | 3.61 | 3.61 | +0.04 (+1.12%) | 3,393,137 |
16 Aug 2013 | CNY | 3.67 | 3.77 | 3.55 | 3.57 | 3.57 | -0.1 (-2.72%) | 6,701,098 |
15 Aug 2013 | CNY | 3.73 | 3.75 | 3.66 | 3.67 | 3.67 | -0.07 (-1.87%) | 4,450,864 |
14 Aug 2013 | CNY | 3.82 | 3.82 | 3.72 | 3.74 | 3.74 | -0.07 (-1.84%) | 7,433,775 |
13 Aug 2013 | CNY | 3.72 | 3.83 | 3.69 | 3.81 | 3.81 | +0.09 (+2.42%) | 8,220,432 |
12 Aug 2013 | CNY | 3.68 | 3.72 | 3.66 | 3.72 | 3.72 | +0.06 (+1.64%) | 6,503,074 |
9 Aug 2013 | CNY | 3.72 | 3.74 | 3.62 | 3.66 | 3.66 | -0.04 (-1.08%) | 5,441,950 |
8 Aug 2013 | CNY | 3.76 | 3.78 | 3.65 | 3.7 | 3.7 | -0.07 (-1.86%) | 6,411,079 |
7 Aug 2013 | CNY | 3.75 | 3.82 | 3.75 | 3.77 | 3.77 | -0.01 (-0.26%) | 6,259,733 |
6 Aug 2013 | CNY | 3.78 | 3.81 | 3.73 | 3.78 | 3.78 | -0.03 (-0.79%) | 9,004,990 |
5 Aug 2013 | CNY | 3.72 | 3.89 | 3.72 | 3.81 | 3.81 | +0.09 (+2.42%) | 11,356,550 |
2 Aug 2013 | CNY | 3.9 | 4.04 | 3.7 | 3.72 | 3.72 | +0.05 (+1.36%) | 18,859,541 |
1 Aug 2013 | CNY | 3.56 | 3.7 | 3.54 | 3.67 | 3.67 | +0.12 (+3.38%) | 7,910,300 |
31 Jul 2013 | CNY | 3.54 | 3.58 | 3.51 | 3.55 | 3.55 | +0.01 (+0.28%) | 4,783,960 |
30 Jul 2013 | CNY | 3.62 | 3.69 | 3.48 | 3.54 | 3.54 | -0.12 (-3.28%) | 9,786,044 |
29 Jul 2013 | CNY | 3.63 | 3.74 | 3.61 | 3.66 | 3.66 | -0.02 (-0.54%) | 9,178,086 |
26 Jul 2013 | CNY | 3.6 | 3.72 | 3.53 | 3.68 | 3.68 | +0.08 (+2.22%) | 11,978,671 |
25 Jul 2013 | CNY | 3.64 | 3.68 | 3.56 | 3.6 | 3.6 | -0.07 (-1.91%) | 13,718,325 |
24 Jul 2013 | CNY | 3.54 | 3.78 | 3.49 | 3.67 | 3.67 | +0.13 (+3.67%) | 37,483,809 |
23 Jul 2013 | CNY | 3.31 | 3.54 | 3.31 | 3.54 | 3.54 | +0.32 (+9.94%) | 16,627,920 |
22 Jul 2013 | CNY | 3.18 | 3.23 | 3.15 | 3.22 | 3.22 | +0.01 (+0.31%) | 2,334,936 |
19 Jul 2013 | CNY | 3.31 | 3.35 | 3.2 | 3.21 | 3.21 | -0.11 (-3.31%) | 3,345,347 |
18 Jul 2013 | CNY | 3.36 | 3.39 | 3.32 | 3.32 | 3.32 | -0.07 (-2.06%) | 3,182,119 |
17 Jul 2013 | CNY | 3.46 | 3.48 | 3.37 | 3.39 | 3.39 | -0.07 (-2.02%) | 3,555,207 |
16 Jul 2013 | CNY | 3.41 | 3.46 | 3.37 | 3.46 | 3.46 | +0.04 (+1.17%) | 3,293,553 |
15 Jul 2013 | CNY | 3.37 | 3.43 | 3.37 | 3.42 | 3.42 | +0.04 (+1.18%) | 4,795,950 |
12 Jul 2013 | CNY | 3.36 | 3.43 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 5,356,471 |
11 Jul 2013 | CNY | 3.29 | 3.43 | 3.27 | 3.38 | 3.38 | +0.09 (+2.74%) | 5,803,566 |