Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2013 | CNY | 4.9333 | 4.99 | 4.8367 | 4.91 | 4.91 | -0.103 (-2.06%) | 8,384,049 |
8 Jul 2013 | CNY | 5.0667 | 5.26 | 5 | 5.0133 | 5.0133 | +0.047 (+0.94%) | 19,034,127 |
5 Jul 2013 | CNY | 4.97 | 5.0567 | 4.9133 | 4.9667 | 4.9667 | -0.017 (-0.33%) | 9,046,296 |
4 Jul 2013 | CNY | 4.9533 | 5.0533 | 4.8867 | 4.9833 | 4.9833 | -0.017 (-0.33%) | 10,942,407 |
3 Jul 2013 | CNY | 5.0167 | 5.0333 | 4.8833 | 5 | 5 | -0.043 (-0.86%) | 13,468,749 |
2 Jul 2013 | CNY | 4.9333 | 5.0567 | 4.92 | 5.0433 | 5.0433 | +0.113 (+2.30%) | 10,737,027 |
1 Jul 2013 | CNY | 4.79 | 4.9367 | 4.7667 | 4.93 | 4.93 | +0.14 (+2.92%) | 6,909,261 |
28 Jun 2013 | CNY | 4.8233 | 4.94 | 4.7333 | 4.79 | 4.79 | -0.107 (-2.18%) | 8,515,833 |
27 Jun 2013 | CNY | 4.99 | 5.06 | 4.86 | 4.8967 | 4.8967 | -0.103 (-2.07%) | 11,146,656 |
26 Jun 2013 | CNY | 4.9933 | 5.06 | 4.88 | 5 | 5 | 0.0 (0.0%) | 14,622,849 |
25 Jun 2013 | CNY | 4.8567 | 5.0733 | 4.5333 | 5 | 5 | +0.063 (+1.28%) | 13,746,735 |
24 Jun 2013 | CNY | 5.2667 | 5.3033 | 4.8 | 4.9367 | 4.9367 | -0.32 (-6.09%) | 11,351,127 |
21 Jun 2013 | CNY | 5.31 | 5.3267 | 5.1233 | 5.2567 | 5.2567 | -0.107 (-1.99%) | 8,836,374 |
20 Jun 2013 | CNY | 5.4533 | 5.5133 | 5.3333 | 5.3633 | 5.3633 | -0.11 (-2.01%) | 7,978,971 |
19 Jun 2013 | CNY | 5.59 | 5.5933 | 5.4 | 5.4733 | 5.4733 | -0.187 (-3.30%) | 13,534,521 |
18 Jun 2013 | CNY | 5.5667 | 5.6867 | 5.53 | 5.66 | 5.66 | +0.097 (+1.74%) | 7,964,865 |
17 Jun 2013 | CNY | 5.5933 | 5.6433 | 5.5067 | 5.5633 | 5.5633 | -0.037 (-0.66%) | 10,365,489 |
14 Jun 2013 | CNY | 5.4833 | 5.6167 | 5.4133 | 5.6 | 5.6 | +0.173 (+3.19%) | 10,031,736 |
13 Jun 2013 | CNY | 5.7367 | 5.7367 | 5.25 | 5.4267 | 5.4267 | -0.35 (-6.06%) | 14,193,837 |
7 Jun 2013 | CNY | 5.9333 | 5.9833 | 5.7633 | 5.7767 | 5.7767 | -0.15 (-2.53%) | 10,706,322 |
6 Jun 2013 | CNY | 5.88 | 6 | 5.7533 | 5.9267 | 5.9267 | +0.01 (+0.17%) | 12,657,240 |
5 Jun 2013 | CNY | 5.8333 | 5.9333 | 5.8033 | 5.9167 | 5.9167 | +0.103 (+1.78%) | 11,757,954 |
4 Jun 2013 | CNY | 6.0833 | 6.0867 | 5.8033 | 5.8133 | 5.8133 | -0.287 (-4.70%) | 20,653,899 |
3 Jun 2013 | CNY | 6.07 | 6.3333 | 6.05 | 6.1 | 6.1 | +0.02 (+0.33%) | 26,987,391 |
31 May 2013 | CNY | 6.1 | 6.1967 | 6.04 | 6.08 | 6.08 | -0.017 (-0.27%) | 23,301,081 |
30 May 2013 | CNY | 5.94 | 6.2667 | 5.92 | 6.0967 | 6.0967 | +0.13 (+2.18%) | 44,971,185 |
29 May 2013 | CNY | 5.8333 | 6.06 | 5.78 | 5.9667 | 5.9667 | +0.117 (+1.99%) | 32,230,245 |
28 May 2013 | CNY | 5.8867 | 5.9333 | 5.7667 | 5.85 | 5.85 | -0.047 (-0.79%) | 18,604,533 |
27 May 2013 | CNY | 5.6567 | 5.9233 | 5.6133 | 5.8967 | 5.8967 | +0.22 (+3.88%) | 28,095,546 |
24 May 2013 | CNY | 5.5933 | 5.7 | 5.55 | 5.6767 | 5.6767 | +0.05 (+0.89%) | 15,195,300 |