Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | CNY | 3.1662 | 3.18 | 3.06 | 3.1131 | 3.1131 | -0.046 (-1.46%) | 22,784,971 |
9 Jul 2013 | CNY | 3.0693 | 3.18 | 2.9262 | 3.1593 | 3.1593 | +0.09 (+2.93%) | 25,581,409 |
8 Jul 2013 | CNY | 3.1962 | 3.1962 | 3.0116 | 3.0693 | 3.0693 | -0.127 (-3.97%) | 12,861,057 |
5 Jul 2013 | CNY | 3.3 | 3.3 | 3.1893 | 3.1962 | 3.1962 | -0.104 (-3.15%) | 2,840,295 |
4 Jul 2013 | CNY | 3.3208 | 3.3208 | 3.2262 | 3.3 | 3.3 | +0.005 (+0.14%) | 4,962,730 |
3 Jul 2013 | CNY | 3.2977 | 3.3531 | 3.247 | 3.2954 | 3.2954 | +0.007 (+0.21%) | 7,764,858 |
2 Jul 2013 | CNY | 3.1847 | 3.3 | 3.1639 | 3.2885 | 3.2885 | +0.09 (+2.81%) | 7,165,755 |
1 Jul 2013 | CNY | 3.0416 | 3.2262 | 3.0416 | 3.1985 | 3.1985 | +0.129 (+4.21%) | 5,903,512 |
28 Jun 2013 | CNY | 3.0485 | 3.2262 | 3 | 3.0693 | 3.0693 | +0.021 (+0.68%) | 5,187,970 |
27 Jun 2013 | CNY | 3.1316 | 3.2239 | 3.0439 | 3.0485 | 3.0485 | -0.111 (-3.51%) | 7,318,690 |
26 Jun 2013 | CNY | 3.0393 | 3.1593 | 3.0393 | 3.1593 | 3.1593 | +0.111 (+3.63%) | 4,739,414 |
25 Jun 2013 | CNY | 2.9539 | 3.0716 | 2.85 | 3.0485 | 3.0485 | +0.055 (+1.85%) | 7,854,661 |
24 Jun 2013 | CNY | 3.1016 | 3.1316 | 2.9539 | 2.9931 | 2.9931 | -0.145 (-4.63%) | 8,781,178 |
21 Jun 2013 | CNY | 3.1339 | 3.157 | 3.0462 | 3.1385 | 3.1385 | -0.042 (-1.31%) | 9,613,212 |
20 Jun 2013 | CNY | 3.2631 | 3.2885 | 3.1154 | 3.18 | 3.18 | -0.085 (-2.62%) | 8,743,730 |
19 Jun 2013 | CNY | 3.3577 | 3.3577 | 3.2562 | 3.2654 | 3.2654 | -0.092 (-2.75%) | 5,989,788 |
18 Jun 2013 | CNY | 3.3462 | 3.3923 | 3.3139 | 3.3577 | 3.3577 | 0.0 (0.0%) | 2,527,575 |
17 Jun 2013 | CNY | 3.4062 | 3.4385 | 3.3508 | 3.3577 | 3.3577 | -0.058 (-1.69%) | 5,225,734 |
14 Jun 2013 | CNY | 3.3254 | 3.4154 | 3.277 | 3.4154 | 3.4154 | +0.125 (+3.79%) | 4,453,746 |
13 Jun 2013 | CNY | 3.3277 | 3.3277 | 3.187 | 3.2908 | 3.2908 | -0.037 (-1.11%) | 4,685,854 |
7 Jun 2013 | CNY | 3.3623 | 3.4108 | 3.2677 | 3.3277 | 3.3277 | -0.067 (-1.97%) | 8,349,708 |
6 Jun 2013 | CNY | 3.3693 | 3.42 | 3.3347 | 3.3947 | 3.3947 | +0.009 (+0.27%) | 7,402,045 |
5 Jun 2013 | CNY | 3.3808 | 3.4247 | 3.3208 | 3.3854 | 3.3854 | +0.005 (+0.14%) | 3,641,624 |
4 Jun 2013 | CNY | 3.4154 | 3.5193 | 3.3139 | 3.3808 | 3.3808 | -0.039 (-1.15%) | 9,019,032 |
3 Jun 2013 | CNY | 3.5077 | 3.5308 | 3.4108 | 3.42 | 3.42 | -0.088 (-2.50%) | 10,280,057 |
31 May 2013 | CNY | 3.6 | 3.6462 | 3.4985 | 3.5077 | 3.5077 | -0.118 (-3.25%) | 10,694,974 |
30 May 2013 | CNY | 3.6 | 3.66 | 3.5377 | 3.6254 | 3.6254 | +0.018 (+0.51%) | 10,378,037 |
29 May 2013 | CNY | 3.5239 | 3.6462 | 3.5239 | 3.607 | 3.607 | +0.085 (+2.43%) | 11,299,935 |
28 May 2013 | CNY | 3.5516 | 3.5539 | 3.487 | 3.5216 | 3.5216 | -0.035 (-0.97%) | 7,080,710 |
27 May 2013 | CNY | 3.4593 | 3.5585 | 3.4593 | 3.5562 | 3.5562 | +0.097 (+2.80%) | 13,741,832 |