Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2013 | CNY | 4.875 | 4.9 | 4.75 | 4.84 | 4.84 | +0.015 (+0.31%) | 2,222,844 |
1 Jul 2013 | CNY | 4.695 | 4.83 | 4.64 | 4.825 | 4.825 | +0.2 (+4.32%) | 2,254,670 |
28 Jun 2013 | CNY | 4.625 | 4.72 | 4.5 | 4.625 | 4.625 | +0.025 (+0.54%) | 1,772,664 |
27 Jun 2013 | CNY | 4.775 | 4.85 | 4.585 | 4.6 | 4.6 | -0.18 (-3.77%) | 2,642,286 |
26 Jun 2013 | CNY | 4.69 | 4.815 | 4.575 | 4.78 | 4.78 | +0.08 (+1.70%) | 2,241,718 |
25 Jun 2013 | CNY | 4.77 | 4.81 | 4.3 | 4.7 | 4.7 | -0.075 (-1.57%) | 3,503,790 |
24 Jun 2013 | CNY | 5.28 | 5.28 | 4.75 | 4.775 | 4.775 | -0.505 (-9.56%) | 2,576,566 |
21 Jun 2013 | CNY | 5.25 | 5.34 | 5.07 | 5.28 | 5.28 | -0.015 (-0.28%) | 2,038,498 |
20 Jun 2013 | CNY | 5.445 | 5.445 | 5.27 | 5.295 | 5.295 | -0.185 (-3.38%) | 2,203,836 |
19 Jun 2013 | CNY | 5.475 | 5.48 | 5.3 | 5.48 | 5.48 | -0.03 (-0.54%) | 2,152,820 |
18 Jun 2013 | CNY | 5.51 | 5.57 | 5.425 | 5.51 | 5.51 | +0.015 (+0.27%) | 1,618,272 |
17 Jun 2013 | CNY | 5.5 | 5.575 | 5.405 | 5.495 | 5.495 | +0.005 (+0.09%) | 1,902,434 |
14 Jun 2013 | CNY | 5.45 | 5.535 | 5.375 | 5.49 | 5.49 | +0.045 (+0.83%) | 2,489,648 |
13 Jun 2013 | CNY | 5.7 | 5.7 | 5.27 | 5.445 | 5.445 | -0.3 (-5.22%) | 3,249,434 |
7 Jun 2013 | CNY | 5.93 | 5.98 | 5.71 | 5.745 | 5.745 | -0.185 (-3.12%) | 2,611,024 |
6 Jun 2013 | CNY | 5.975 | 6.03 | 5.925 | 5.93 | 5.93 | -0.085 (-1.41%) | 2,288,032 |
5 Jun 2013 | CNY | 5.95 | 6.05 | 5.92 | 6.015 | 6.015 | +0.055 (+0.92%) | 2,391,462 |
4 Jun 2013 | CNY | 6.155 | 6.17 | 5.9 | 5.96 | 5.96 | -0.23 (-3.72%) | 3,853,088 |
3 Jun 2013 | CNY | 6.075 | 6.285 | 6.06 | 6.19 | 6.19 | +0.065 (+1.06%) | 4,965,134 |
31 May 2013 | CNY | 6.235 | 6.325 | 6.11 | 6.125 | 6.125 | -0.115 (-1.84%) | 4,298,672 |
30 May 2013 | CNY | 6.225 | 6.345 | 6.21 | 6.24 | 6.24 | -0.035 (-0.56%) | 4,049,480 |
29 May 2013 | CNY | 6.34 | 6.35 | 6.2 | 6.275 | 6.275 | -0.14 (-2.18%) | 7,345,468 |
28 May 2013 | CNY | 6.14 | 6.5 | 6.08 | 6.415 | 6.415 | +0.28 (+4.56%) | 10,259,088 |
27 May 2013 | CNY | 6.15 | 6.15 | 6.04 | 6.135 | 6.135 | +0.01 (+0.16%) | 3,618,192 |
24 May 2013 | CNY | 6.01 | 6.16 | 6.005 | 6.125 | 6.125 | +0.095 (+1.58%) | 3,371,064 |
23 May 2013 | CNY | 6.14 | 6.17 | 6.005 | 6.03 | 6.03 | -0.115 (-1.87%) | 4,526,608 |
22 May 2013 | CNY | 6.34 | 6.34 | 6.135 | 6.145 | 6.145 | -0.185 (-2.92%) | 6,078,532 |
21 May 2013 | CNY | 6.21 | 6.34 | 6.13 | 6.33 | 6.33 | +0.095 (+1.52%) | 8,487,288 |
20 May 2013 | CNY | 6.175 | 6.275 | 6.115 | 6.235 | 6.235 | +0.085 (+1.38%) | 7,035,150 |
17 May 2013 | CNY | 6.04 | 6.17 | 5.975 | 6.15 | 6.15 | +0.1 (+1.65%) | 6,294,210 |