Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2013 | CNY | 3.705 | 4.02 | 3.705 | 3.99 | 3.99 | +0.215 (+5.70%) | 4,254,004 |
28 Jun 2013 | CNY | 3.695 | 3.81 | 3.575 | 3.775 | 3.775 | +0.01 (+0.27%) | 2,004,538 |
27 Jun 2013 | CNY | 3.86 | 3.925 | 3.75 | 3.765 | 3.765 | -0.08 (-2.08%) | 2,720,560 |
26 Jun 2013 | CNY | 3.845 | 3.875 | 3.79 | 3.845 | 3.845 | 0.0 (0.0%) | 2,943,244 |
25 Jun 2013 | CNY | 3.9 | 3.985 | 3.545 | 3.845 | 3.845 | -0.095 (-2.41%) | 4,995,278 |
24 Jun 2013 | CNY | 4.15 | 4.15 | 3.88 | 3.94 | 3.94 | -0.195 (-4.72%) | 3,962,356 |
21 Jun 2013 | CNY | 4.145 | 4.165 | 4.055 | 4.135 | 4.135 | -0.05 (-1.19%) | 2,365,548 |
20 Jun 2013 | CNY | 4.28 | 4.305 | 4.155 | 4.185 | 4.185 | -0.105 (-2.45%) | 2,211,940 |
19 Jun 2013 | CNY | 4.3 | 4.3 | 4.205 | 4.29 | 4.29 | -0.01 (-0.23%) | 1,241,826 |
18 Jun 2013 | CNY | 4.365 | 4.365 | 4.225 | 4.3 | 4.3 | -0.03 (-0.69%) | 1,639,884 |
17 Jun 2013 | CNY | 4.325 | 4.395 | 4.25 | 4.33 | 4.33 | +0.02 (+0.46%) | 1,552,246 |
14 Jun 2013 | CNY | 4.22 | 4.325 | 4.22 | 4.31 | 4.31 | +0.08 (+1.89%) | 1,803,730 |
13 Jun 2013 | CNY | 4.42 | 4.42 | 4.14 | 4.23 | 4.23 | -0.235 (-5.26%) | 2,803,414 |
7 Jun 2013 | CNY | 4.585 | 4.64 | 4.45 | 4.465 | 4.465 | -0.155 (-3.35%) | 2,364,788 |
6 Jun 2013 | CNY | 4.595 | 4.65 | 4.575 | 4.62 | 4.62 | 0.0 (0.0%) | 2,538,228 |
5 Jun 2013 | CNY | 4.63 | 4.655 | 4.575 | 4.62 | 4.62 | +0.015 (+0.33%) | 2,188,998 |
4 Jun 2013 | CNY | 4.68 | 4.72 | 4.6 | 4.605 | 4.605 | -0.09 (-1.92%) | 2,822,446 |
3 Jun 2013 | CNY | 4.83 | 4.865 | 4.655 | 4.695 | 4.695 | -0.155 (-3.20%) | 4,705,676 |
31 May 2013 | CNY | 4.88 | 4.985 | 4.85 | 4.85 | 4.85 | +2.943 (+154.35%) | 4,793,128 |
31 May 2013 |
|
|||||||
30 May 2013 | CNY | 4.95 | 4.9808 | 4.9346 | 4.9577 | 4.9577 | 0.0 (0.0%) | 4,011,909 |
29 May 2013 | CNY | 4.9423 | 5.0115 | 4.9346 | 4.9577 | 4.9577 | -0.008 (-0.16%) | 4,210,967 |
28 May 2013 | CNY | 4.9962 | 5.0231 | 4.9077 | 4.9654 | 4.9654 | -0.027 (-0.54%) | 3,717,532 |
27 May 2013 | CNY | 4.9692 | 5.0192 | 4.9308 | 4.9923 | 4.9923 | +0.023 (+0.46%) | 5,699,389 |
24 May 2013 | CNY | 4.7577 | 4.9846 | 4.7577 | 4.9692 | 4.9692 | +0.242 (+5.13%) | 9,022,465 |
23 May 2013 | CNY | 4.7692 | 4.8154 | 4.7154 | 4.7269 | 4.7269 | -0.069 (-1.44%) | 4,136,358 |
22 May 2013 | CNY | 4.8808 | 4.9 | 4.7731 | 4.7962 | 4.7962 | -0.073 (-1.50%) | 4,386,293 |
21 May 2013 | CNY | 4.8 | 4.8769 | 4.7769 | 4.8692 | 4.8692 | +0.069 (+1.44%) | 5,380,762 |
20 May 2013 | CNY | 4.8 | 4.8423 | 4.7692 | 4.8 | 4.8 | +0.031 (+0.65%) | 6,055,329 |
17 May 2013 | CNY | 4.6731 | 4.8039 | 4.6539 | 4.7692 | 4.7692 | +0.061 (+1.31%) | 5,201,466 |
16 May 2013 | CNY | 4.6346 | 4.7846 | 4.6077 | 4.7077 | 4.7077 | +0.077 (+1.66%) | 5,333,915 |