Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2013 | CNY | 5.81 | 6.23 | 5.805 | 6.22 | 6.22 | +0.305 (+5.16%) | 28,470,162 |
16 Aug 2013 | CNY | 5.73 | 6.19 | 5.665 | 5.915 | 5.915 | +0.09 (+1.55%) | 31,351,662 |
15 Aug 2013 | CNY | 5.89 | 5.975 | 5.775 | 5.825 | 5.825 | -0.105 (-1.77%) | 19,756,446 |
14 Aug 2013 | CNY | 5.65 | 5.98 | 5.515 | 5.93 | 5.93 | +0.28 (+4.96%) | 31,426,780 |
13 Aug 2013 | CNY | 5.5 | 5.66 | 5.445 | 5.65 | 5.65 | +0.15 (+2.73%) | 16,975,562 |
12 Aug 2013 | CNY | 5.455 | 5.55 | 5.355 | 5.5 | 5.5 | +0.02 (+0.36%) | 17,966,022 |
9 Aug 2013 | CNY | 5.705 | 5.775 | 5.405 | 5.48 | 5.48 | -0.235 (-4.11%) | 20,663,158 |
8 Aug 2013 | CNY | 5.645 | 5.84 | 5.6 | 5.715 | 5.715 | +0.04 (+0.70%) | 13,598,224 |
7 Aug 2013 | CNY | 5.94 | 5.95 | 5.65 | 5.675 | 5.675 | -0.285 (-4.78%) | 22,791,572 |
6 Aug 2013 | CNY | 5.88 | 6.13 | 5.85 | 5.96 | 5.96 | +0.025 (+0.42%) | 31,800,260 |
5 Aug 2013 | CNY | 5.875 | 6.02 | 5.835 | 5.935 | 5.935 | -0.105 (-1.74%) | 33,682,636 |
2 Aug 2013 | CNY | 6.05 | 6.355 | 5.9 | 6.04 | 6.04 | +0.265 (+4.59%) | 78,651,832 |
1 Aug 2013 | CNY | 5.415 | 5.775 | 5.415 | 5.775 | 5.775 | +0.525 (+10%) | 30,866,766 |
31 Jul 2013 | CNY | 5.18 | 5.485 | 5.115 | 5.25 | 5.25 | +0.11 (+2.14%) | 20,885,334 |
30 Jul 2013 | CNY | 5.36 | 5.42 | 5.075 | 5.14 | 5.14 | -0.255 (-4.73%) | 16,022,470 |
29 Jul 2013 | CNY | 5.445 | 5.635 | 5.37 | 5.395 | 5.395 | -0.2 (-3.57%) | 21,518,664 |
26 Jul 2013 | CNY | 5.08 | 5.645 | 5.065 | 5.595 | 5.595 | +0.465 (+9.06%) | 32,626,252 |
25 Jul 2013 | CNY | 5.41 | 5.54 | 5 | 5.13 | 5.13 | -0.33 (-6.04%) | 23,619,744 |
24 Jul 2013 | CNY | 5.255 | 5.54 | 5.18 | 5.46 | 5.46 | +0.17 (+3.21%) | 26,914,196 |
23 Jul 2013 | CNY | 5.15 | 5.4 | 5.05 | 5.29 | 5.29 | +0.115 (+2.22%) | 25,541,214 |
22 Jul 2013 | CNY | 4.9 | 5.18 | 4.82 | 5.175 | 5.175 | +0.255 (+5.18%) | 21,065,398 |
19 Jul 2013 | CNY | 4.71 | 5.1 | 4.705 | 4.92 | 4.92 | +0.195 (+4.13%) | 32,001,496 |
18 Jul 2013 | CNY | 4.43 | 4.775 | 4.43 | 4.725 | 4.725 | +0.255 (+5.70%) | 16,731,120 |
17 Jul 2013 | CNY | 4.49 | 4.63 | 4.455 | 4.47 | 4.47 | -0.05 (-1.11%) | 9,192,598 |
16 Jul 2013 | CNY | 4.525 | 4.59 | 4.48 | 4.52 | 4.52 | +0.01 (+0.22%) | 10,192,882 |
15 Jul 2013 | CNY | 4.38 | 4.54 | 4.375 | 4.51 | 4.51 | +0.145 (+3.32%) | 9,075,780 |
12 Jul 2013 | CNY | 4.335 | 4.49 | 4.31 | 4.365 | 4.365 | +0.005 (+0.11%) | 7,442,476 |
11 Jul 2013 | CNY | 4.225 | 4.4 | 4.21 | 4.36 | 4.36 | +0.135 (+3.20%) | 8,064,408 |
10 Jul 2013 | CNY | 4.13 | 4.23 | 4.09 | 4.225 | 4.225 | +0.125 (+3.05%) | 4,612,420 |
9 Jul 2013 | CNY | 4.1 | 4.15 | 4.05 | 4.1 | 4.1 | +0.01 (+0.24%) | 3,879,302 |