Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | CNY | 6.66 | 6.785 | 6.6 | 6.755 | 6.755 | +0.055 (+0.82%) | 5,303,748 |
9 Jul 2013 | CNY | 6.675 | 6.785 | 6.62 | 6.7 | 6.7 | +0.01 (+0.15%) | 3,785,508 |
8 Jul 2013 | CNY | 6.735 | 6.935 | 6.505 | 6.69 | 6.69 | -0.085 (-1.25%) | 4,838,936 |
5 Jul 2013 | CNY | 6.86 | 6.995 | 6.76 | 6.775 | 6.775 | -0.125 (-1.81%) | 5,031,154 |
4 Jul 2013 | CNY | 6.875 | 7.05 | 6.815 | 6.9 | 6.9 | -0.025 (-0.36%) | 7,343,814 |
3 Jul 2013 | CNY | 7 | 7 | 6.76 | 6.925 | 6.925 | -0.12 (-1.70%) | 7,793,906 |
2 Jul 2013 | CNY | 6.7 | 7.055 | 6.605 | 7.045 | 7.045 | +0.42 (+6.34%) | 11,363,442 |
1 Jul 2013 | CNY | 6.465 | 6.65 | 6.335 | 6.625 | 6.625 | +0.16 (+2.47%) | 5,763,252 |
28 Jun 2013 | CNY | 6.39 | 6.62 | 6.32 | 6.465 | 6.465 | +0.015 (+0.23%) | 3,836,864 |
27 Jun 2013 | CNY | 6.575 | 6.745 | 6.45 | 6.45 | 6.45 | -0.165 (-2.49%) | 8,272,858 |
26 Jun 2013 | CNY | 6.38 | 6.685 | 6.38 | 6.615 | 6.615 | +0.17 (+2.64%) | 8,515,648 |
25 Jun 2013 | CNY | 6.01 | 6.495 | 5.78 | 6.445 | 6.445 | +0.345 (+5.66%) | 10,717,542 |
24 Jun 2013 | CNY | 6.245 | 6.35 | 5.975 | 6.1 | 6.1 | -0.165 (-2.63%) | 5,671,364 |
21 Jun 2013 | CNY | 6.195 | 6.36 | 6.055 | 6.265 | 6.265 | -0.01 (-0.16%) | 7,793,190 |
20 Jun 2013 | CNY | 6.5 | 6.57 | 6.2 | 6.275 | 6.275 | -0.255 (-3.91%) | 5,777,094 |
19 Jun 2013 | CNY | 6.745 | 6.745 | 6.475 | 6.53 | 6.53 | -0.24 (-3.55%) | 7,159,016 |
18 Jun 2013 | CNY | 6.855 | 6.9 | 6.665 | 6.77 | 6.77 | -0.085 (-1.24%) | 4,805,074 |
17 Jun 2013 | CNY | 6.9 | 6.99 | 6.79 | 6.855 | 6.855 | -0.045 (-0.65%) | 4,677,044 |
14 Jun 2013 | CNY | 6.55 | 6.94 | 6.55 | 6.9 | 6.9 | +0.315 (+4.78%) | 7,669,318 |
13 Jun 2013 | CNY | 6.49 | 6.65 | 6.2 | 6.585 | 6.585 | +0.065 (+1.00%) | 5,202,082 |
7 Jun 2013 | CNY | 6.62 | 6.79 | 6.5 | 6.52 | 6.52 | -0.1 (-1.51%) | 5,582,404 |
6 Jun 2013 | CNY | 6.85 | 6.915 | 6.59 | 6.62 | 6.62 | -0.285 (-4.13%) | 6,839,444 |
5 Jun 2013 | CNY | 6.83 | 6.975 | 6.805 | 6.905 | 6.905 | +0.075 (+1.10%) | 3,662,764 |
4 Jun 2013 | CNY | 7.02 | 7.1 | 6.69 | 6.83 | 6.83 | -0.19 (-2.71%) | 7,580,958 |
3 Jun 2013 | CNY | 7.2 | 7.2 | 6.965 | 7.02 | 7.02 | -0.215 (-2.97%) | 7,912,280 |
31 May 2013 | CNY | 7.33 | 7.345 | 7.225 | 7.235 | 7.235 | -0.11 (-1.50%) | 5,512,910 |
30 May 2013 | CNY | 7.275 | 7.375 | 7.175 | 7.345 | 7.345 | +0.07 (+0.96%) | 8,139,196 |
29 May 2013 | CNY | 7.015 | 7.37 | 7 | 7.275 | 7.275 | +0.27 (+3.85%) | 10,123,268 |
28 May 2013 | CNY | 7.055 | 7.065 | 6.875 | 7.005 | 7.005 | -0.1 (-1.41%) | 8,768,438 |
27 May 2013 | CNY | 6.895 | 7.125 | 6.8 | 7.105 | 7.105 | +0.26 (+3.80%) | 11,711,006 |