Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2013 | CNY | 4.39 | 4.39 | 4.08 | 4.09 | 4.09 | -0.355 (-7.99%) | 9,546,762 |
5 Jul 2013 | CNY | 4.64 | 4.64 | 4.42 | 4.445 | 4.445 | -0.08 (-1.77%) | 6,802,044 |
4 Jul 2013 | CNY | 4.475 | 4.58 | 4.385 | 4.525 | 4.525 | +0.035 (+0.78%) | 7,790,656 |
3 Jul 2013 | CNY | 4.45 | 4.545 | 4.33 | 4.49 | 4.49 | 0.0 (0.0%) | 7,568,294 |
2 Jul 2013 | CNY | 4.235 | 4.515 | 4.2 | 4.49 | 4.49 | +0.25 (+5.90%) | 10,580,936 |
1 Jul 2013 | CNY | 4.155 | 4.24 | 4.1 | 4.24 | 4.24 | +0.09 (+2.17%) | 3,122,140 |
28 Jun 2013 | CNY | 4.185 | 4.275 | 4.105 | 4.15 | 4.15 | -0.035 (-0.84%) | 5,850,146 |
27 Jun 2013 | CNY | 4.435 | 4.5 | 4.17 | 4.185 | 4.185 | -0.265 (-5.96%) | 8,336,144 |
26 Jun 2013 | CNY | 4.255 | 4.46 | 4.23 | 4.45 | 4.45 | +0.155 (+3.61%) | 6,177,534 |
25 Jun 2013 | CNY | 4.205 | 4.325 | 3.875 | 4.295 | 4.295 | +0.02 (+0.47%) | 7,439,672 |
24 Jun 2013 | CNY | 4.535 | 4.55 | 4.14 | 4.275 | 4.275 | -0.285 (-6.25%) | 5,780,372 |
21 Jun 2013 | CNY | 4.405 | 4.61 | 4.295 | 4.56 | 4.56 | +0.06 (+1.33%) | 5,910,100 |
20 Jun 2013 | CNY | 4.7 | 4.715 | 4.495 | 4.5 | 4.5 | -0.245 (-5.16%) | 5,760,702 |
19 Jun 2013 | CNY | 4.815 | 4.815 | 4.65 | 4.745 | 4.745 | -0.045 (-0.94%) | 4,757,104 |
18 Jun 2013 | CNY | 4.7 | 4.815 | 4.585 | 4.79 | 4.79 | +0.095 (+2.02%) | 7,982,958 |
17 Jun 2013 | CNY | 4.76 | 4.8 | 4.655 | 4.695 | 4.695 | -0.04 (-0.84%) | 4,977,302 |
14 Jun 2013 | CNY | 4.65 | 4.785 | 4.625 | 4.735 | 4.735 | +0.115 (+2.49%) | 5,813,084 |
13 Jun 2013 | CNY | 4.83 | 4.83 | 4.595 | 4.62 | 4.62 | -0.25 (-5.13%) | 5,515,012 |
7 Jun 2013 | CNY | 5 | 5.05 | 4.835 | 4.87 | 4.87 | -0.12 (-2.40%) | 5,319,574 |
6 Jun 2013 | CNY | 5.07 | 5.095 | 4.955 | 4.99 | 4.99 | -0.185 (-3.57%) | 9,638,974 |
5 Jun 2013 | CNY | 4.95 | 5.175 | 4.915 | 5.175 | 5.175 | +0.225 (+4.55%) | 12,814,036 |
4 Jun 2013 | CNY | 5.105 | 5.105 | 4.92 | 4.95 | 4.95 | -0.155 (-3.04%) | 10,336,794 |
3 Jun 2013 | CNY | 5.275 | 5.28 | 5.065 | 5.105 | 5.105 | -0.135 (-2.58%) | 10,067,836 |
31 May 2013 | CNY | 5.14 | 5.33 | 5.14 | 5.24 | 5.24 | +0.1 (+1.95%) | 18,602,766 |
30 May 2013 | CNY | 5.105 | 5.175 | 5.025 | 5.14 | 5.14 | +0.01 (+0.19%) | 9,764,462 |
29 May 2013 | CNY | 5.115 | 5.175 | 5.075 | 5.13 | 5.13 | +0.015 (+0.29%) | 7,784,116 |
28 May 2013 | CNY | 5.27 | 5.29 | 5.04 | 5.115 | 5.115 | -0.185 (-3.49%) | 12,163,210 |
27 May 2013 | CNY | 5.255 | 5.415 | 5.19 | 5.3 | 5.3 | +0.08 (+1.53%) | 15,716,062 |
24 May 2013 | CNY | 5.12 | 5.23 | 5.065 | 5.22 | 5.22 | +0.1 (+1.95%) | 13,707,218 |
23 May 2013 | CNY | 5.055 | 5.245 | 4.98 | 5.12 | 5.12 | +0.05 (+0.99%) | 17,864,694 |