Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | CNY | 7.2 | 7.7 | 7.15 | 7.64 | 7.64 | +0.47 (+6.56%) | 18,435,264 |
9 Jul 2013 | CNY | 7.545 | 7.545 | 7.05 | 7.17 | 7.17 | -0.24 (-3.24%) | 13,280,360 |
8 Jul 2013 | CNY | 7.4 | 7.75 | 7.26 | 7.41 | 7.41 | -0.055 (-0.74%) | 18,738,730 |
5 Jul 2013 | CNY | 7.25 | 7.82 | 7.25 | 7.465 | 7.465 | +0.355 (+4.99%) | 33,971,188 |
4 Jul 2013 | CNY | 6.72 | 7.205 | 6.7 | 7.11 | 7.11 | +0.27 (+3.95%) | 28,489,874 |
3 Jul 2013 | CNY | 7.075 | 7.09 | 6.645 | 6.84 | 6.84 | -0.25 (-3.53%) | 25,621,658 |
2 Jul 2013 | CNY | 7.1 | 7.19 | 6.935 | 7.09 | 7.09 | -0.08 (-1.12%) | 17,788,946 |
1 Jul 2013 | CNY | 6.895 | 7.245 | 6.85 | 7.17 | 7.17 | +0.115 (+1.63%) | 28,006,486 |
28 Jun 2013 | CNY | 6.585 | 7.11 | 6.585 | 7.055 | 7.055 | +0.59 (+9.13%) | 66,536,564 |
27 Jun 2013 | CNY | 6.495 | 6.69 | 6.44 | 6.465 | 6.465 | +0.05 (+0.78%) | 19,716,134 |
26 Jun 2013 | CNY | 6.335 | 6.485 | 6.115 | 6.415 | 6.415 | +0.08 (+1.26%) | 28,010,488 |
25 Jun 2013 | CNY | 6.17 | 6.34 | 5.695 | 6.335 | 6.335 | +0.01 (+0.16%) | 38,076,650 |
24 Jun 2013 | CNY | 6.96 | 6.99 | 6.325 | 6.325 | 6.325 | -0.7 (-9.96%) | 34,390,424 |
21 Jun 2013 | CNY | 6.89 | 7.09 | 6.775 | 7.025 | 7.025 | -0.02 (-0.28%) | 12,997,312 |
20 Jun 2013 | CNY | 7.17 | 7.4 | 7.045 | 7.045 | 7.045 | -0.185 (-2.56%) | 17,723,080 |
19 Jun 2013 | CNY | 7.16 | 7.235 | 7 | 7.23 | 7.23 | -0.025 (-0.34%) | 19,913,606 |
18 Jun 2013 | CNY | 7.025 | 7.275 | 6.96 | 7.255 | 7.255 | +0.255 (+3.64%) | 26,316,228 |
17 Jun 2013 | CNY | 7.25 | 7.305 | 6.895 | 7 | 7 | -0.3 (-4.11%) | 35,007,674 |
14 Jun 2013 | CNY | 6.99 | 7.385 | 6.96 | 7.3 | 7.3 | +0.35 (+5.04%) | 30,963,888 |
13 Jun 2013 | CNY | 7.3 | 7.3 | 6.86 | 6.95 | 6.95 | -0.515 (-6.90%) | 35,671,138 |
7 Jun 2013 | CNY | 7.68 | 7.69 | 7.325 | 7.465 | 7.465 | -0.21 (-2.74%) | 19,284,260 |
6 Jun 2013 | CNY | 7.905 | 7.985 | 7.605 | 7.675 | 7.675 | -0.315 (-3.94%) | 20,997,936 |
5 Jun 2013 | CNY | 7.84 | 7.99 | 7.725 | 7.99 | 7.99 | +0.065 (+0.82%) | 13,315,222 |
4 Jun 2013 | CNY | 7.97 | 8.07 | 7.655 | 7.925 | 7.925 | -0.05 (-0.63%) | 20,449,148 |
3 Jun 2013 | CNY | 7.8 | 8.215 | 7.8 | 7.975 | 7.975 | +0.015 (+0.19%) | 19,953,422 |
31 May 2013 | CNY | 8.275 | 8.37 | 7.925 | 7.96 | 7.96 | -0.315 (-3.81%) | 24,231,726 |
30 May 2013 | CNY | 8.24 | 8.43 | 8.185 | 8.275 | 8.275 | -0.09 (-1.08%) | 19,611,708 |
29 May 2013 | CNY | 8.415 | 8.74 | 8.3 | 8.365 | 8.365 | +0.02 (+0.24%) | 31,971,162 |
28 May 2013 | CNY | 7.95 | 8.35 | 7.865 | 8.345 | 8.345 | +0.335 (+4.18%) | 31,637,198 |
27 May 2013 | CNY | 7.855 | 8.2 | 7.605 | 8.01 | 8.01 | +0.055 (+0.69%) | 26,548,356 |