Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | CNY | 7.505 | 7.68 | 7.41 | 7.61 | 7.61 | +0.03 (+0.40%) | 11,149,782 |
9 Jul 2013 | CNY | 7.25 | 7.625 | 7.19 | 7.58 | 7.58 | +0.39 (+5.42%) | 14,517,550 |
8 Jul 2013 | CNY | 7.245 | 7.34 | 6.935 | 7.19 | 7.19 | -0.06 (-0.83%) | 8,633,620 |
5 Jul 2013 | CNY | 7.505 | 7.575 | 7.25 | 7.25 | 7.25 | -0.325 (-4.29%) | 9,587,408 |
4 Jul 2013 | CNY | 7.55 | 7.82 | 7.445 | 7.575 | 7.575 | +0.09 (+1.20%) | 16,227,424 |
3 Jul 2013 | CNY | 7.45 | 7.6 | 7.175 | 7.485 | 7.485 | +0.045 (+0.60%) | 11,844,874 |
2 Jul 2013 | CNY | 7.4 | 7.53 | 7.22 | 7.44 | 7.44 | -0.055 (-0.73%) | 14,001,038 |
1 Jul 2013 | CNY | 7.12 | 7.635 | 7.005 | 7.495 | 7.495 | +0.205 (+2.81%) | 18,746,788 |
28 Jun 2013 | CNY | 7.075 | 7.38 | 7.075 | 7.29 | 7.29 | +0.58 (+8.64%) | 16,496,022 |
27 Jun 2013 | CNY | 6.775 | 6.89 | 6.64 | 6.71 | 6.71 | -0.065 (-0.96%) | 4,685,066 |
26 Jun 2013 | CNY | 6.645 | 6.94 | 6.61 | 6.775 | 6.775 | +0.155 (+2.34%) | 8,863,738 |
25 Jun 2013 | CNY | 6.02 | 6.62 | 5.9 | 6.62 | 6.62 | +0.6 (+9.97%) | 9,312,870 |
24 Jun 2013 | CNY | 6.385 | 6.45 | 5.85 | 6.02 | 6.02 | -0.37 (-5.79%) | 4,245,248 |
21 Jun 2013 | CNY | 6.5 | 6.5 | 6.15 | 6.39 | 6.39 | -0.17 (-2.59%) | 4,253,792 |
20 Jun 2013 | CNY | 7.05 | 7.05 | 6.515 | 6.56 | 6.56 | -0.485 (-6.88%) | 4,593,152 |
19 Jun 2013 | CNY | 7.035 | 7.065 | 6.945 | 7.045 | 7.045 | +0.015 (+0.21%) | 2,123,540 |
18 Jun 2013 | CNY | 7.05 | 7.285 | 6.96 | 7.03 | 7.03 | +0.025 (+0.36%) | 2,583,824 |
17 Jun 2013 | CNY | 7.04 | 7.12 | 6.9 | 7.005 | 7.005 | +0.01 (+0.14%) | 2,941,110 |
14 Jun 2013 | CNY | 6.865 | 7.095 | 6.865 | 6.995 | 6.995 | +0.13 (+1.89%) | 2,700,160 |
13 Jun 2013 | CNY | 7.225 | 7.24 | 6.8 | 6.865 | 6.865 | -0.475 (-6.47%) | 2,932,064 |
7 Jun 2013 | CNY | 7.16 | 7.34 | 6.95 | 7.34 | 7.34 | +0.18 (+2.51%) | 4,474,150 |
6 Jun 2013 | CNY | 7.25 | 7.305 | 7.125 | 7.16 | 7.16 | -0.09 (-1.24%) | 2,669,608 |
5 Jun 2013 | CNY | 7.195 | 7.42 | 7.175 | 7.25 | 7.25 | +0.055 (+0.76%) | 3,262,242 |
4 Jun 2013 | CNY | 7.48 | 7.48 | 7.1 | 7.195 | 7.195 | -0.285 (-3.81%) | 5,665,554 |
3 Jun 2013 | CNY | 7.63 | 7.77 | 7.445 | 7.48 | 7.48 | -0.145 (-1.90%) | 4,488,302 |
31 May 2013 | CNY | 7.93 | 7.935 | 7.61 | 7.625 | 7.625 | -0.3 (-3.79%) | 5,874,872 |
30 May 2013 | CNY | 7.685 | 7.955 | 7.6 | 7.925 | 7.925 | +0.25 (+3.26%) | 7,955,440 |
29 May 2013 | CNY | 7.725 | 7.74 | 7.54 | 7.675 | 7.675 | -0.085 (-1.10%) | 5,508,678 |
28 May 2013 | CNY | 7.835 | 7.945 | 7.61 | 7.76 | 7.76 | -0.075 (-0.96%) | 6,461,608 |
27 May 2013 | CNY | 7.83 | 7.955 | 7.74 | 7.835 | 7.835 | +0.035 (+0.45%) | 6,928,582 |