Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | CNY | 5.64 | 5.8 | 5.6 | 5.7822 | 5.7822 | +0.147 (+2.60%) | 5,314,430 |
9 Jul 2013 | CNY | 5.5111 | 5.6711 | 5.4933 | 5.6356 | 5.6356 | +0.124 (+2.26%) | 2,378,992 |
8 Jul 2013 | CNY | 5.6711 | 5.7333 | 5.5111 | 5.5111 | 5.5111 | -0.213 (-3.73%) | 3,659,998 |
5 Jul 2013 | CNY | 5.7778 | 5.8133 | 5.6356 | 5.7244 | 5.7244 | -0.076 (-1.30%) | 5,761,381 |
4 Jul 2013 | CNY | 5.7156 | 5.8222 | 5.6533 | 5.8 | 5.8 | +0.147 (+2.59%) | 7,977,102 |
3 Jul 2013 | CNY | 5.6267 | 5.6667 | 5.4444 | 5.6533 | 5.6533 | +0.098 (+1.76%) | 3,997,836 |
2 Jul 2013 | CNY | 5.3244 | 5.5822 | 5.3244 | 5.5556 | 5.5556 | +0.236 (+4.43%) | 5,694,322 |
1 Jul 2013 | CNY | 5.0933 | 5.3689 | 5.0933 | 5.32 | 5.32 | +0.138 (+2.66%) | 2,241,312 |
28 Jun 2013 | CNY | 5.0711 | 5.2178 | 5.0444 | 5.1822 | 5.1822 | +0.071 (+1.39%) | 1,255,920 |
27 Jun 2013 | CNY | 5.3022 | 5.3556 | 5.1022 | 5.1111 | 5.1111 | -0.138 (-2.63%) | 2,987,804 |
26 Jun 2013 | CNY | 5.0267 | 5.3333 | 4.9111 | 5.2489 | 5.2489 | +0.147 (+2.88%) | 3,797,354 |
25 Jun 2013 | CNY | 5.1511 | 5.2178 | 4.7111 | 5.1022 | 5.1022 | -0.062 (-1.20%) | 5,147,271 |
24 Jun 2013 | CNY | 5.3956 | 5.3956 | 5.0267 | 5.1644 | 5.1644 | -0.249 (-4.60%) | 2,684,112 |
21 Jun 2013 | CNY | 5.2756 | 5.4222 | 5.1556 | 5.4133 | 5.4133 | +0.049 (+0.91%) | 3,354,930 |
20 Jun 2013 | CNY | 5.5022 | 5.5022 | 5.2711 | 5.3644 | 5.3644 | -0.147 (-2.66%) | 3,098,605 |
19 Jun 2013 | CNY | 5.5733 | 5.5911 | 5.4667 | 5.5111 | 5.5111 | -0.04 (-0.72%) | 2,089,284 |
18 Jun 2013 | CNY | 5.5911 | 5.6667 | 5.5111 | 5.5511 | 5.5511 | -0.04 (-0.72%) | 2,976,421 |
17 Jun 2013 | CNY | 5.5156 | 5.68 | 5.4933 | 5.5911 | 5.5911 | +0.071 (+1.29%) | 3,563,388 |
14 Jun 2013 | CNY | 5.3733 | 5.5333 | 5.3733 | 5.52 | 5.52 | +0.124 (+2.31%) | 3,216,116 |
13 Jun 2013 | CNY | 5.4133 | 5.4667 | 5.2 | 5.3956 | 5.3956 | -0.107 (-1.94%) | 4,373,500 |
7 Jun 2013 | CNY | 5.4756 | 5.5467 | 5.3911 | 5.5022 | 5.5022 | +0.027 (+0.49%) | 3,610,874 |
6 Jun 2013 | CNY | 5.64 | 5.7333 | 5.3333 | 5.4756 | 5.4756 | -0.213 (-3.75%) | 6,417,870 |
5 Jun 2013 | CNY | 5.6844 | 5.7689 | 5.6178 | 5.6889 | 5.6889 | -0.035 (-0.62%) | 2,882,630 |
4 Jun 2013 | CNY | 5.8711 | 5.8711 | 5.6711 | 5.7244 | 5.7244 | -0.156 (-2.65%) | 5,715,909 |
3 Jun 2013 | CNY | 6 | 6 | 5.8178 | 5.88 | 5.88 | -0.089 (-1.49%) | 5,157,684 |
31 May 2013 | CNY | 6.1289 | 6.1289 | 5.9689 | 5.9689 | 5.9689 | -0.093 (-1.54%) | 6,164,772 |
30 May 2013 | CNY | 5.8711 | 6.1156 | 5.8667 | 6.0622 | 6.0622 | +0.116 (+1.94%) | 5,189,431 |
29 May 2013 | CNY | 5.96 | 6.0089 | 5.8667 | 5.9467 | 5.9467 | -0.004 (-0.07%) | 4,365,657 |
28 May 2013 | CNY | 5.8 | 5.9733 | 5.7289 | 5.9511 | 5.9511 | +0.151 (+2.61%) | 8,657,061 |
27 May 2013 | CNY | 5.7333 | 5.8089 | 5.7111 | 5.8 | 5.8 | +0.022 (+0.38%) | 3,724,047 |