Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | CNY | 9.6521 | 9.7759 | 9.524 | 9.7631 | 9.7631 | +0.115 (+1.20%) | 5,221,554 |
9 Jul 2013 | CNY | 9.6948 | 9.8186 | 9.2036 | 9.6478 | 9.6478 | -0.081 (-0.83%) | 6,925,419 |
8 Jul 2013 | CNY | 9.4898 | 10.0365 | 9.3531 | 9.729 | 9.729 | -0.03 (-0.31%) | 11,179,415 |
5 Jul 2013 | CNY | 9.2165 | 9.7674 | 9.2165 | 9.7589 | 9.7589 | +5.368 (+122.25%) | 12,908,792 |
5 Jul 2013 |
|
|||||||
4 Jul 2013 | CNY | 9.1111 | 9.6521 | 9.0143 | 9.4186 | 9.4186 | +0.213 (+2.32%) | 23,941,429 |
3 Jul 2013 | CNY | 8.516 | 9.2763 | 8.5132 | 9.2051 | 9.2051 | +0.76 (+9.00%) | 15,081,689 |
2 Jul 2013 | CNY | 7.9922 | 8.5417 | 7.9922 | 8.4449 | 8.4449 | +0.444 (+5.55%) | 7,949,927 |
1 Jul 2013 | CNY | 7.7815 | 8.0434 | 7.7729 | 8.0007 | 8.0007 | +0.239 (+3.08%) | 7,547,310 |
28 Jun 2013 | CNY | 7.9096 | 7.9665 | 7.5451 | 7.7615 | 7.7615 | -0.16 (-2.01%) | 11,133,096 |
27 Jun 2013 | CNY | 8.7951 | 8.8179 | 7.8526 | 7.921 | 7.921 | -0.803 (-9.20%) | 17,227,963 |
26 Jun 2013 | CNY | 8.1801 | 8.7296 | 8.1772 | 8.7239 | 8.7239 | +0.461 (+5.58%) | 9,832,573 |
25 Jun 2013 | CNY | 8.1146 | 8.3395 | 7.4227 | 8.2626 | 8.2626 | +0.119 (+1.47%) | 9,976,934 |
24 Jun 2013 | CNY | 8.3993 | 8.4819 | 8.0007 | 8.1431 | 8.1431 | -0.344 (-4.06%) | 9,673,793 |
21 Jun 2013 | CNY | 8.536 | 8.5844 | 8.1431 | 8.4876 | 8.4876 | -0.225 (-2.58%) | 11,706,585 |
20 Jun 2013 | CNY | 9.1054 | 9.3104 | 8.6556 | 8.7125 | 8.7125 | -0.453 (-4.94%) | 5,331,203 |
19 Jun 2013 | CNY | 9.0997 | 9.2193 | 8.9175 | 9.1652 | 9.1652 | +0.054 (+0.59%) | 3,387,347 |
18 Jun 2013 | CNY | 9.2819 | 9.3901 | 9.0143 | 9.1111 | 9.1111 | -0.248 (-2.65%) | 5,579,627 |
17 Jun 2013 | CNY | 9.225 | 9.5809 | 9.1111 | 9.3588 | 9.3588 | +0.105 (+1.14%) | 6,774,332 |
14 Jun 2013 | CNY | 8.7922 | 9.336 | 8.7922 | 9.2535 | 9.2535 | +0.464 (+5.28%) | 8,428,938 |
13 Jun 2013 | CNY | 8.6185 | 9.0143 | 8.2285 | 8.7894 | 8.7894 | -0.048 (-0.55%) | 5,295,259 |
7 Jun 2013 | CNY | 8.8292 | 8.9346 | 8.5958 | 8.8378 | 8.8378 | -0.023 (-0.26%) | 3,862,167 |
6 Jun 2013 | CNY | 9.1538 | 9.1538 | 8.7638 | 8.8606 | 8.8606 | -0.293 (-3.20%) | 7,522,479 |
5 Jun 2013 | CNY | 9.1823 | 9.3674 | 9.0257 | 9.1538 | 9.1538 | -0.097 (-1.05%) | 5,970,622 |
4 Jun 2013 | CNY | 8.9744 | 9.2677 | 8.6129 | 9.2506 | 9.2506 | +0.151 (+1.66%) | 8,246,950 |
3 Jun 2013 | CNY | 9.5809 | 9.7375 | 8.9773 | 9.0997 | 9.0997 | -0.467 (-4.88%) | 14,782,056 |
31 May 2013 | CNY | 9.2478 | 9.766 | 9.2421 | 9.5667 | 9.5667 | +0.325 (+3.51%) | 13,710,559 |
30 May 2013 | CNY | 8.8435 | 9.3474 | 8.741 | 9.2421 | 9.2421 | +0.319 (+3.57%) | 12,414,342 |
29 May 2013 | CNY | 8.8122 | 9.02 | 8.684 | 8.9232 | 8.9232 | +0.066 (+0.74%) | 10,890,804 |
28 May 2013 | CNY | 9.1111 | 9.3617 | 8.778 | 8.8577 | 8.8577 | -0.225 (-2.48%) | 16,626,549 |
27 May 2013 | CNY | 8.5104 | 9.0826 | 8.499 | 9.0826 | 9.0826 | +0.584 (+6.87%) | 15,500,339 |