Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2013 | CNY | 1.995 | 2.005 | 1.94 | 1.975 | 1.975 | -0.02 (-1.00%) | 2,131,322 |
23 Jul 2013 | CNY | 1.935 | 1.995 | 1.935 | 1.995 | 1.995 | +0.055 (+2.84%) | 2,408,802 |
22 Jul 2013 | CNY | 1.945 | 1.955 | 1.905 | 1.94 | 1.94 | -0.015 (-0.77%) | 2,278,254 |
19 Jul 2013 | CNY | 2.04 | 2.045 | 1.94 | 1.955 | 1.955 | -0.065 (-3.22%) | 3,170,698 |
18 Jul 2013 | CNY | 2.035 | 2.045 | 2.005 | 2.02 | 2.02 | -0.015 (-0.74%) | 2,511,766 |
17 Jul 2013 | CNY | 2.035 | 2.065 | 2.025 | 2.035 | 2.035 | -0.025 (-1.21%) | 2,707,902 |
16 Jul 2013 | CNY | 2.015 | 2.07 | 2.015 | 2.06 | 2.06 | +0.025 (+1.23%) | 3,035,064 |
15 Jul 2013 | CNY | 2.02 | 2.055 | 2.01 | 2.035 | 2.035 | -0.015 (-0.73%) | 2,697,602 |
12 Jul 2013 | CNY | 2.015 | 2.095 | 1.96 | 2.05 | 2.05 | +0.035 (+1.74%) | 5,366,282 |
11 Jul 2013 | CNY | 1.965 | 2.05 | 1.965 | 2.015 | 2.015 | +0.045 (+2.28%) | 2,823,456 |
10 Jul 2013 | CNY | 1.91 | 1.975 | 1.905 | 1.97 | 1.97 | +0.06 (+3.14%) | 2,145,398 |
9 Jul 2013 | CNY | 1.91 | 1.93 | 1.9 | 1.91 | 1.91 | +0.005 (+0.26%) | 1,322,440 |
8 Jul 2013 | CNY | 1.97 | 1.975 | 1.9 | 1.905 | 1.905 | -0.12 (-5.93%) | 3,053,086 |
5 Jul 2013 | CNY | 2.035 | 2.12 | 2.015 | 2.025 | 2.025 | +0.05 (+2.53%) | 5,454,574 |
4 Jul 2013 | CNY | 1.995 | 2.01 | 1.955 | 1.975 | 1.975 | 0.0 (0.0%) | 2,597,310 |
3 Jul 2013 | CNY | 2 | 2.005 | 1.965 | 1.975 | 1.975 | -0.045 (-2.23%) | 2,088,996 |
2 Jul 2013 | CNY | 1.925 | 2.075 | 1.895 | 2.02 | 2.02 | +0.1 (+5.21%) | 2,806,126 |
1 Jul 2013 | CNY | 1.865 | 1.92 | 1.86 | 1.92 | 1.92 | +0.055 (+2.95%) | 2,497,660 |
28 Jun 2013 | CNY | 1.865 | 1.92 | 1.83 | 1.865 | 1.865 | -0.015 (-0.80%) | 1,868,562 |
27 Jun 2013 | CNY | 1.975 | 1.99 | 1.875 | 1.88 | 1.88 | -0.085 (-4.33%) | 2,329,132 |
26 Jun 2013 | CNY | 1.93 | 1.97 | 1.905 | 1.965 | 1.965 | +0.045 (+2.34%) | 3,016,746 |
25 Jun 2013 | CNY | 1.965 | 2.03 | 1.805 | 1.92 | 1.92 | -0.065 (-3.27%) | 3,767,668 |
24 Jun 2013 | CNY | 2.115 | 2.115 | 1.975 | 1.985 | 1.985 | -0.145 (-6.81%) | 2,922,668 |
21 Jun 2013 | CNY | 2.115 | 2.15 | 2.07 | 2.13 | 2.13 | +0.01 (+0.47%) | 2,328,150 |
20 Jun 2013 | CNY | 2.145 | 2.15 | 2.115 | 2.12 | 2.12 | -0.025 (-1.17%) | 2,756,180 |
19 Jun 2013 | CNY | 2.21 | 2.21 | 2.125 | 2.145 | 2.145 | -0.065 (-2.94%) | 4,275,984 |
18 Jun 2013 | CNY | 2.24 | 2.24 | 2.195 | 2.21 | 2.21 | -0.01 (-0.45%) | 2,018,902 |
17 Jun 2013 | CNY | 2.215 | 2.245 | 2.21 | 2.22 | 2.22 | -0.01 (-0.45%) | 2,446,598 |
14 Jun 2013 | CNY | 2.24 | 2.265 | 2.2 | 2.23 | 2.23 | -0.015 (-0.67%) | 4,474,418 |
13 Jun 2013 | CNY | 2.305 | 2.32 | 2.185 | 2.245 | 2.245 | -0.07 (-3.02%) | 5,835,906 |