Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2013 | CNY | 6.52 | 6.53 | 6.41 | 6.44 | 6.44 | -0.08 (-1.23%) | 3,222,513 |
5 Sep 2013 | CNY | 6.47 | 6.55 | 6.43 | 6.52 | 6.52 | +0.05 (+0.77%) | 3,961,635 |
4 Sep 2013 | CNY | 6.46 | 6.49 | 6.41 | 6.47 | 6.47 | +0.01 (+0.15%) | 2,533,625 |
3 Sep 2013 | CNY | 6.36 | 6.47 | 6.36 | 6.46 | 6.46 | +0.1 (+1.57%) | 2,791,127 |
2 Sep 2013 | CNY | 6.26 | 6.36 | 6.25 | 6.36 | 6.36 | +0.07 (+1.11%) | 2,145,535 |
30 Aug 2013 | CNY | 6.43 | 6.43 | 6.26 | 6.29 | 6.29 | -0.14 (-2.18%) | 3,978,755 |
29 Aug 2013 | CNY | 6.4 | 6.51 | 6.39 | 6.43 | 6.43 | +0.02 (+0.31%) | 2,737,819 |
28 Aug 2013 | CNY | 6.46 | 6.48 | 6.38 | 6.41 | 6.41 | -0.12 (-1.84%) | 3,801,794 |
27 Aug 2013 | CNY | 6.54 | 6.56 | 6.46 | 6.53 | 6.53 | -0.01 (-0.15%) | 3,017,096 |
26 Aug 2013 | CNY | 6.32 | 6.56 | 6.27 | 6.54 | 6.54 | +0.22 (+3.48%) | 3,963,864 |
23 Aug 2013 | CNY | 6.46 | 6.46 | 6.24 | 6.32 | 6.32 | -0.11 (-1.71%) | 3,476,869 |
22 Aug 2013 | CNY | 6.44 | 6.5 | 6.42 | 6.43 | 6.43 | -0.02 (-0.31%) | 2,678,142 |
21 Aug 2013 | CNY | 6.35 | 6.46 | 6.3 | 6.45 | 6.45 | +0.1 (+1.57%) | 2,761,594 |
20 Aug 2013 | CNY | 6.35 | 6.44 | 6.28 | 6.35 | 6.35 | -0.03 (-0.47%) | 2,734,344 |
19 Aug 2013 | CNY | 6.25 | 6.4 | 6.21 | 6.38 | 6.38 | +0.09 (+1.43%) | 2,928,792 |
16 Aug 2013 | CNY | 6.42 | 6.6 | 6.29 | 6.29 | 6.29 | -0.16 (-2.48%) | 4,147,923 |
15 Aug 2013 | CNY | 6.64 | 6.67 | 6.42 | 6.45 | 6.45 | -0.2 (-3.01%) | 4,603,146 |
14 Aug 2013 | CNY | 6.66 | 6.72 | 6.58 | 6.65 | 6.65 | -0.03 (-0.45%) | 4,983,429 |
13 Aug 2013 | CNY | 6.67 | 6.68 | 6.6 | 6.68 | 6.68 | -0.02 (-0.30%) | 4,849,770 |
12 Aug 2013 | CNY | 6.7 | 6.75 | 6.56 | 6.7 | 6.7 | +0.04 (+0.60%) | 8,557,369 |
9 Aug 2013 | CNY | 6.47 | 6.88 | 6.45 | 6.66 | 6.66 | +0.25 (+3.90%) | 10,280,753 |
8 Aug 2013 | CNY | 6.38 | 6.53 | 6.31 | 6.41 | 6.41 | +0.07 (+1.10%) | 4,078,663 |
7 Aug 2013 | CNY | 6.52 | 6.53 | 6.31 | 6.34 | 6.34 | -0.16 (-2.46%) | 5,432,308 |
6 Aug 2013 | CNY | 6.55 | 6.58 | 6.45 | 6.5 | 6.5 | -0.05 (-0.76%) | 4,880,049 |
5 Aug 2013 | CNY | 6.46 | 6.57 | 6.35 | 6.55 | 6.55 | +0.1 (+1.55%) | 4,563,604 |
2 Aug 2013 | CNY | 6.51 | 6.7 | 6.42 | 6.45 | 6.45 | -0.15 (-2.27%) | 11,118,252 |
1 Aug 2013 | CNY | 6.09 | 6.71 | 6.09 | 6.6 | 6.6 | +0.5 (+8.20%) | 14,031,109 |
31 Jul 2013 | CNY | 6.04 | 6.2 | 6.02 | 6.1 | 6.1 | +0.09 (+1.50%) | 3,818,542 |
30 Jul 2013 | CNY | 6 | 6.05 | 5.87 | 6.01 | 6.01 | +0.01 (+0.17%) | 2,163,035 |
29 Jul 2013 | CNY | 6.1 | 6.13 | 5.96 | 6 | 6 | -0.14 (-2.28%) | 2,789,366 |