Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2013 | CNY | 8.48 | 8.57 | 8.34 | 8.55 | 8.55 | +0.06 (+0.71%) | 5,392,026 |
23 Jul 2013 | CNY | 8.36 | 8.56 | 8.34 | 8.49 | 8.49 | +0.14 (+1.68%) | 6,453,712 |
22 Jul 2013 | CNY | 8.23 | 8.45 | 8.12 | 8.35 | 8.35 | +0.01 (+0.12%) | 5,408,432 |
19 Jul 2013 | CNY | 8.38 | 8.49 | 8.33 | 8.34 | 8.34 | -0.03 (-0.36%) | 5,377,762 |
18 Jul 2013 | CNY | 8.28 | 8.48 | 8.11 | 8.37 | 8.37 | +0.06 (+0.72%) | 5,332,034 |
17 Jul 2013 | CNY | 8.36 | 8.41 | 8.28 | 8.31 | 8.31 | -0.05 (-0.60%) | 4,215,879 |
16 Jul 2013 | CNY | 8.3 | 8.4 | 8.27 | 8.36 | 8.36 | +0.06 (+0.72%) | 3,388,923 |
15 Jul 2013 | CNY | 8.4 | 8.43 | 8.22 | 8.3 | 8.3 | -0.13 (-1.54%) | 5,450,357 |
12 Jul 2013 | CNY | 8.65 | 8.67 | 8.34 | 8.43 | 8.43 | -0.2 (-2.32%) | 10,570,829 |
11 Jul 2013 | CNY | 8.55 | 8.67 | 8.48 | 8.63 | 8.63 | +0.08 (+0.94%) | 7,664,768 |
10 Jul 2013 | CNY | 8.38 | 8.6 | 8.26 | 8.55 | 8.55 | +0.15 (+1.79%) | 6,544,713 |
9 Jul 2013 | CNY | 8.35 | 8.5 | 8.25 | 8.4 | 8.4 | +0.02 (+0.24%) | 4,210,669 |
8 Jul 2013 | CNY | 8.24 | 9.1 | 8.12 | 8.38 | 8.38 | +0.11 (+1.33%) | 9,347,859 |
5 Jul 2013 | CNY | 8.29 | 8.35 | 8.15 | 8.27 | 8.27 | +0.01 (+0.12%) | 5,254,349 |
4 Jul 2013 | CNY | 8.2 | 8.39 | 8.15 | 8.26 | 8.26 | +0.05 (+0.61%) | 5,965,230 |
3 Jul 2013 | CNY | 8 | 8.26 | 8 | 8.21 | 8.21 | +0.17 (+2.11%) | 4,857,900 |
2 Jul 2013 | CNY | 8.08 | 8.15 | 7.98 | 8.04 | 8.04 | -0.04 (-0.50%) | 2,899,894 |
1 Jul 2013 | CNY | 7.98 | 8.12 | 7.92 | 8.08 | 8.08 | +0.06 (+0.75%) | 2,660,352 |
28 Jun 2013 | CNY | 8.02 | 8.25 | 7.87 | 8.02 | 8.02 | 0.0 (0.0%) | 4,239,420 |
27 Jun 2013 | CNY | 8.2 | 8.66 | 7.98 | 8.02 | 8.02 | +0.09 (+1.13%) | 8,850,135 |
26 Jun 2013 | CNY | 7.8 | 8.08 | 7.69 | 7.93 | 7.93 | +0.08 (+1.02%) | 4,814,321 |
25 Jun 2013 | CNY | 7.25 | 7.95 | 6.6 | 7.85 | 7.85 | +0.62 (+8.58%) | 14,559,504 |
24 Jun 2013 | CNY | 7.62 | 7.87 | 7.18 | 7.23 | 7.23 | -0.41 (-5.37%) | 8,633,100 |
21 Jun 2013 | CNY | 7.9 | 7.9 | 7.31 | 7.64 | 7.64 | -0.47 (-5.80%) | 6,847,974 |
20 Jun 2013 | CNY | 8.25 | 8.39 | 8.02 | 8.11 | 8.11 | -0.02 (-0.25%) | 5,598,277 |
19 Jun 2013 | CNY | 8.33 | 8.38 | 8.11 | 8.13 | 8.13 | -0.2 (-2.40%) | 3,710,043 |
18 Jun 2013 | CNY | 8.29 | 8.42 | 8.01 | 8.33 | 8.33 | +1.365 (+19.59%) | 6,871,057 |
18 Jun 2013 |
|
|||||||
17 Jun 2013 | CNY | 8.375 | 8.4167 | 8.1667 | 8.3583 | 8.3583 | +0.033 (+0.40%) | 6,710,720 |
14 Jun 2013 | CNY | 8.1667 | 8.375 | 8.0833 | 8.325 | 8.325 | +0.142 (+1.73%) | 6,244,281 |
13 Jun 2013 | CNY | 8 | 8.2333 | 7.8417 | 8.1833 | 8.1833 | +0.1 (+1.24%) | 5,232,783 |