Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | CNY | 2.965 | 3.075 | 2.955 | 3.07 | 3.07 | +0.11 (+3.72%) | 4,300,906 |
9 Jul 2013 | CNY | 2.95 | 2.985 | 2.94 | 2.96 | 2.96 | +0.005 (+0.17%) | 2,438,490 |
8 Jul 2013 | CNY | 3.09 | 3.095 | 2.95 | 2.955 | 2.955 | -0.175 (-5.59%) | 4,921,878 |
5 Jul 2013 | CNY | 3.14 | 3.205 | 3.125 | 3.13 | 3.13 | -0.005 (-0.16%) | 4,757,128 |
4 Jul 2013 | CNY | 3.08 | 3.16 | 3.035 | 3.135 | 3.135 | +0.055 (+1.79%) | 5,122,628 |
3 Jul 2013 | CNY | 3.125 | 3.125 | 3.035 | 3.08 | 3.08 | -0.06 (-1.91%) | 3,619,008 |
2 Jul 2013 | CNY | 3.115 | 3.14 | 3.08 | 3.14 | 3.14 | +0.025 (+0.80%) | 3,591,710 |
1 Jul 2013 | CNY | 3.025 | 3.12 | 3.01 | 3.115 | 3.115 | +0.06 (+1.96%) | 3,035,292 |
28 Jun 2013 | CNY | 3.025 | 3.12 | 3 | 3.055 | 3.055 | -0.01 (-0.33%) | 3,401,866 |
27 Jun 2013 | CNY | 3.14 | 3.18 | 3.065 | 3.065 | 3.065 | -0.07 (-2.23%) | 5,251,408 |
26 Jun 2013 | CNY | 3.115 | 3.155 | 3.05 | 3.135 | 3.135 | +0.05 (+1.62%) | 4,616,418 |
25 Jun 2013 | CNY | 3.015 | 3.095 | 2.82 | 3.085 | 3.085 | +0.035 (+1.15%) | 6,478,636 |
24 Jun 2013 | CNY | 3.265 | 3.27 | 3.025 | 3.05 | 3.05 | -0.21 (-6.44%) | 5,882,416 |
21 Jun 2013 | CNY | 3.245 | 3.305 | 3.175 | 3.26 | 3.26 | -0.03 (-0.91%) | 3,856,230 |
20 Jun 2013 | CNY | 3.44 | 3.44 | 3.29 | 3.29 | 3.29 | -0.165 (-4.78%) | 4,851,254 |
19 Jun 2013 | CNY | 3.545 | 3.545 | 3.385 | 3.455 | 3.455 | -0.075 (-2.12%) | 5,819,418 |
18 Jun 2013 | CNY | 3.5 | 3.57 | 3.49 | 3.53 | 3.53 | +0.04 (+1.15%) | 3,997,686 |
17 Jun 2013 | CNY | 3.545 | 3.565 | 3.48 | 3.49 | 3.49 | -0.165 (-4.51%) | 4,685,890 |
14 Jun 2013 | CNY | 3.585 | 3.66 | 3.585 | 3.655 | 3.655 | +0.065 (+1.81%) | 4,776,964 |
13 Jun 2013 | CNY | 3.66 | 3.66 | 3.51 | 3.59 | 3.59 | -0.115 (-3.10%) | 4,964,474 |
7 Jun 2013 | CNY | 3.88 | 3.905 | 3.665 | 3.705 | 3.705 | -0.17 (-4.39%) | 10,367,708 |
6 Jun 2013 | CNY | 3.895 | 3.94 | 3.86 | 3.875 | 3.875 | -0.005 (-0.13%) | 5,756,018 |
5 Jun 2013 | CNY | 3.855 | 3.9 | 3.83 | 3.88 | 3.88 | +0.025 (+0.65%) | 5,549,824 |
4 Jun 2013 | CNY | 4 | 4.01 | 3.845 | 3.855 | 3.855 | -0.15 (-3.75%) | 11,789,010 |
3 Jun 2013 | CNY | 4.075 | 4.11 | 3.995 | 4.005 | 4.005 | -0.095 (-2.32%) | 9,424,954 |
31 May 2013 | CNY | 4.145 | 4.175 | 4.095 | 4.1 | 4.1 | -0.045 (-1.09%) | 9,378,438 |
30 May 2013 | CNY | 4.145 | 4.16 | 4.1 | 4.145 | 4.145 | -0.025 (-0.60%) | 11,169,572 |
29 May 2013 | CNY | 4.04 | 4.19 | 4.03 | 4.17 | 4.17 | +0.13 (+3.22%) | 18,986,754 |
28 May 2013 | CNY | 4.075 | 4.075 | 3.96 | 4.04 | 4.04 | -0.02 (-0.49%) | 10,144,956 |
27 May 2013 | CNY | 4.025 | 4.085 | 4.01 | 4.06 | 4.06 | +0.035 (+0.87%) | 9,753,724 |