Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2013 | CNY | 6.01 | 6.01 | 5.82 | 5.84 | 5.84 | -0.17 (-2.83%) | 2,560,256 |
16 Sep 2013 | CNY | 6.03 | 6.06 | 5.97 | 6.01 | 6.01 | -0.02 (-0.33%) | 2,313,958 |
13 Sep 2013 | CNY | 5.98 | 6.04 | 5.95 | 6.03 | 6.03 | +0.03 (+0.50%) | 2,231,436 |
12 Sep 2013 | CNY | 5.95 | 6.03 | 5.95 | 6 | 6 | +0.04 (+0.67%) | 1,719,850 |
11 Sep 2013 | CNY | 6.12 | 6.12 | 5.93 | 5.96 | 5.96 | -0.16 (-2.61%) | 4,064,867 |
10 Sep 2013 | CNY | 6.06 | 6.12 | 6.04 | 6.12 | 6.12 | +0.05 (+0.82%) | 2,529,278 |
9 Sep 2013 | CNY | 6.12 | 6.14 | 6.05 | 6.07 | 6.07 | -0.03 (-0.49%) | 3,662,399 |
6 Sep 2013 | CNY | 6.09 | 6.16 | 6.04 | 6.1 | 6.1 | -0.01 (-0.16%) | 2,595,978 |
5 Sep 2013 | CNY | 6.31 | 6.46 | 6.08 | 6.11 | 6.11 | -0.18 (-2.86%) | 5,550,833 |
4 Sep 2013 | CNY | 6.22 | 6.36 | 6.13 | 6.29 | 6.29 | +0.06 (+0.96%) | 5,436,442 |
3 Sep 2013 | CNY | 6.24 | 6.34 | 6.21 | 6.23 | 6.23 | -0.01 (-0.16%) | 2,850,347 |
2 Sep 2013 | CNY | 6.09 | 6.38 | 6.01 | 6.24 | 6.24 | +0.15 (+2.46%) | 3,852,577 |
30 Aug 2013 | CNY | 6.03 | 6.25 | 6 | 6.09 | 6.09 | +0.02 (+0.33%) | 5,089,214 |
29 Aug 2013 | CNY | 6.12 | 6.15 | 6.01 | 6.07 | 6.07 | -0.06 (-0.98%) | 2,960,744 |
28 Aug 2013 | CNY | 6.2 | 6.25 | 6.06 | 6.13 | 6.13 | -0.11 (-1.76%) | 3,833,450 |
27 Aug 2013 | CNY | 6.18 | 6.3 | 6.11 | 6.24 | 6.24 | +0.03 (+0.48%) | 4,855,730 |
26 Aug 2013 | CNY | 6 | 6.37 | 5.99 | 6.21 | 6.21 | +0.2 (+3.33%) | 7,230,281 |
23 Aug 2013 | CNY | 5.99 | 6.07 | 5.72 | 6.01 | 6.01 | +0.02 (+0.33%) | 3,606,911 |
22 Aug 2013 | CNY | 5.94 | 6.04 | 5.91 | 5.99 | 5.99 | -0.01 (-0.17%) | 2,965,076 |
21 Aug 2013 | CNY | 5.88 | 6.05 | 5.86 | 6 | 6 | +0.14 (+2.39%) | 4,864,616 |
20 Aug 2013 | CNY | 5.77 | 5.94 | 5.73 | 5.86 | 5.86 | +0.09 (+1.56%) | 2,531,496 |
19 Aug 2013 | CNY | 5.61 | 5.8 | 5.61 | 5.77 | 5.77 | +0.13 (+2.30%) | 1,658,337 |
16 Aug 2013 | CNY | 5.79 | 5.89 | 5.61 | 5.64 | 5.64 | -0.15 (-2.59%) | 2,582,695 |
15 Aug 2013 | CNY | 5.93 | 5.95 | 5.79 | 5.79 | 5.79 | -0.14 (-2.36%) | 2,669,919 |
14 Aug 2013 | CNY | 6.05 | 6.07 | 5.9 | 5.93 | 5.93 | -0.07 (-1.17%) | 2,727,242 |
13 Aug 2013 | CNY | 5.91 | 6.03 | 5.89 | 6 | 6 | +0.09 (+1.52%) | 3,555,273 |
12 Aug 2013 | CNY | 5.83 | 5.97 | 5.83 | 5.91 | 5.91 | +0.04 (+0.68%) | 2,759,066 |
9 Aug 2013 | CNY | 5.97 | 5.97 | 5.78 | 5.87 | 5.87 | -0.06 (-1.01%) | 2,830,567 |
8 Aug 2013 | CNY | 5.8 | 5.97 | 5.77 | 5.93 | 5.93 | +0.14 (+2.42%) | 2,755,488 |
7 Aug 2013 | CNY | 5.9 | 5.97 | 5.7 | 5.79 | 5.79 | -0.14 (-2.36%) | 3,663,912 |