Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2013 | CNY | 4.1385 | 4.243 | 4.0063 | 4.2081 | 4.2081 | +0.066 (+1.60%) | 1,686,979 |
27 Jun 2013 | CNY | 4.2325 | 4.3509 | 4.1177 | 4.142 | 4.142 | -0.084 (-1.98%) | 2,590,391 |
26 Jun 2013 | CNY | 4.1629 | 4.2325 | 4.0794 | 4.2256 | 4.2256 | +0.059 (+1.42%) | 2,471,914 |
25 Jun 2013 | CNY | 4.236 | 4.3335 | 3.8566 | 4.1664 | 4.1664 | -0.118 (-2.76%) | 3,718,495 |
24 Jun 2013 | CNY | 4.4866 | 4.6641 | 4.2743 | 4.2847 | 4.2847 | -0.212 (-4.72%) | 4,517,976 |
21 Jun 2013 | CNY | 4.4692 | 4.7581 | 4.1838 | 4.497 | 4.497 | +0.024 (+0.54%) | 4,786,644 |
20 Jun 2013 | CNY | 4.6119 | 4.6467 | 4.4622 | 4.4727 | 4.4727 | -0.153 (-3.31%) | 1,507,460 |
19 Jun 2013 | CNY | 4.692 | 4.692 | 4.5179 | 4.6258 | 4.6258 | -0.09 (-1.92%) | 2,481,200 |
18 Jun 2013 | CNY | 4.7546 | 4.7929 | 4.678 | 4.7163 | 4.7163 | -0.056 (-1.17%) | 1,864,476 |
17 Jun 2013 | CNY | 4.678 | 4.8173 | 4.5493 | 4.772 | 4.772 | +0.101 (+2.16%) | 3,086,765 |
14 Jun 2013 | CNY | 4.6258 | 4.6885 | 4.5667 | 4.6711 | 4.6711 | +0.094 (+2.05%) | 2,581,192 |
13 Jun 2013 | CNY | 4.6398 | 4.6989 | 4.5144 | 4.5771 | 4.5771 | -0.132 (-2.81%) | 1,453,355 |
7 Jun 2013 | CNY | 4.7964 | 4.8625 | 4.6572 | 4.7094 | 4.7094 | -0.111 (-2.31%) | 2,357,098 |
6 Jun 2013 | CNY | 4.9252 | 4.9565 | 4.8207 | 4.8207 | 4.8207 | -0.136 (-2.74%) | 2,000,334 |
5 Jun 2013 | CNY | 4.9043 | 5.0574 | 4.8382 | 4.9565 | 4.9565 | +0.052 (+1.06%) | 4,066,168 |
4 Jun 2013 | CNY | 5.0818 | 5.141 | 4.8834 | 4.9043 | 4.9043 | -0.188 (-3.69%) | 3,809,281 |
3 Jun 2013 | CNY | 5.2524 | 5.2732 | 5.0818 | 5.0922 | 5.0922 | -0.153 (-2.92%) | 4,867,755 |
31 May 2013 | CNY | 5.134 | 5.322 | 5.1236 | 5.2454 | 5.2454 | +0.104 (+2.03%) | 8,437,725 |
30 May 2013 | CNY | 5.134 | 5.2036 | 5.1027 | 5.141 | 5.141 | -0.017 (-0.34%) | 3,615,998 |
29 May 2013 | CNY | 5.134 | 5.1862 | 5.1027 | 5.1584 | 5.1584 | +0.031 (+0.61%) | 3,939,474 |
28 May 2013 | CNY | 5.2732 | 5.2837 | 5.0888 | 5.127 | 5.127 | -0.129 (-2.45%) | 5,359,512 |
27 May 2013 | CNY | 5.3324 | 5.3916 | 5.2001 | 5.2558 | 5.2558 | +0.066 (+1.27%) | 5,872,027 |
24 May 2013 | CNY | 5.0748 | 5.2175 | 5.0748 | 5.1897 | 5.1897 | +0.063 (+1.22%) | 4,111,849 |
23 May 2013 | CNY | 5.1862 | 5.2698 | 5.1131 | 5.127 | 5.127 | -0.146 (-2.77%) | 5,998,131 |
22 May 2013 | CNY | 5.3359 | 5.3881 | 5.228 | 5.2732 | 5.2732 | -0.021 (-0.39%) | 8,027,365 |
21 May 2013 | CNY | 5.221 | 5.3254 | 5.1479 | 5.2941 | 5.2941 | +0.045 (+0.86%) | 8,606,663 |
20 May 2013 | CNY | 5.2036 | 5.3185 | 5.1897 | 5.2489 | 5.2489 | +0.073 (+1.41%) | 9,610,084 |
17 May 2013 | CNY | 5.1897 | 5.3254 | 5.134 | 5.1758 | 5.1758 | +0.073 (+1.43%) | 12,144,317 |
16 May 2013 | CNY | 4.9774 | 5.1375 | 4.9147 | 5.1027 | 5.1027 | +0.101 (+2.02%) | 8,434,972 |
15 May 2013 | CNY | 4.873 | 5.0052 | 4.8138 | 5.0017 | 5.0017 | +0.136 (+2.79%) | 4,295,545 |