Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2013 | CNY | 4.595 | 4.84 | 4.575 | 4.715 | 4.715 | +0.125 (+2.72%) | 15,249,440 |
7 Aug 2013 | CNY | 4.705 | 4.82 | 4.525 | 4.59 | 4.59 | -0.135 (-2.86%) | 15,498,084 |
6 Aug 2013 | CNY | 4.6 | 4.93 | 4.575 | 4.725 | 4.725 | +0.125 (+2.72%) | 28,141,742 |
5 Aug 2013 | CNY | 4.355 | 4.68 | 4.3 | 4.6 | 4.6 | +0.225 (+5.14%) | 18,526,280 |
2 Aug 2013 | CNY | 4.47 | 4.615 | 4.36 | 4.375 | 4.375 | +0.005 (+0.11%) | 21,160,766 |
1 Aug 2013 | CNY | 4.175 | 4.385 | 4.175 | 4.37 | 4.37 | +0.225 (+5.43%) | 13,535,176 |
31 Jul 2013 | CNY | 4.145 | 4.3 | 4.125 | 4.145 | 4.145 | 0.0 (0.0%) | 6,688,182 |
30 Jul 2013 | CNY | 4.31 | 4.37 | 4.065 | 4.145 | 4.145 | -0.165 (-3.83%) | 9,969,204 |
29 Jul 2013 | CNY | 4.405 | 4.465 | 4.31 | 4.31 | 4.31 | -0.155 (-3.47%) | 9,907,574 |
26 Jul 2013 | CNY | 4.305 | 4.485 | 4.205 | 4.465 | 4.465 | +0.055 (+1.25%) | 15,558,398 |
25 Jul 2013 | CNY | 4.55 | 4.79 | 4.405 | 4.41 | 4.41 | -0.035 (-0.79%) | 29,847,350 |
24 Jul 2013 | CNY | 4.45 | 4.535 | 4.325 | 4.445 | 4.445 | -0.035 (-0.78%) | 25,607,652 |
23 Jul 2013 | CNY | 4.14 | 4.555 | 4.11 | 4.48 | 4.48 | +0.34 (+8.21%) | 48,035,326 |
22 Jul 2013 | CNY | 3.875 | 4.16 | 3.8 | 4.14 | 4.14 | +0.22 (+5.61%) | 11,828,612 |
19 Jul 2013 | CNY | 4.005 | 4.16 | 3.92 | 3.92 | 3.92 | -0.065 (-1.63%) | 14,842,248 |
18 Jul 2013 | CNY | 3.85 | 4.05 | 3.85 | 3.985 | 3.985 | +0.11 (+2.84%) | 13,020,446 |
17 Jul 2013 | CNY | 3.85 | 3.995 | 3.825 | 3.875 | 3.875 | -0.035 (-0.90%) | 16,171,680 |
16 Jul 2013 | CNY | 3.76 | 4.055 | 3.7 | 3.91 | 3.91 | +0.12 (+3.17%) | 22,187,858 |
15 Jul 2013 | CNY | 3.675 | 3.8 | 3.595 | 3.79 | 3.79 | +0.115 (+3.13%) | 17,139,502 |
12 Jul 2013 | CNY | 3.705 | 3.8 | 3.67 | 3.675 | 3.675 | -0.03 (-0.81%) | 5,776,684 |
11 Jul 2013 | CNY | 3.79 | 3.845 | 3.63 | 3.705 | 3.705 | +0.035 (+0.95%) | 9,191,634 |
10 Jul 2013 | CNY | 3.545 | 3.71 | 3.505 | 3.67 | 3.67 | +0.09 (+2.51%) | 11,016,882 |
9 Jul 2013 | CNY | 3.41 | 3.58 | 3.39 | 3.58 | 3.58 | +0.155 (+4.53%) | 7,608,034 |
8 Jul 2013 | CNY | 3.485 | 3.5 | 3.375 | 3.425 | 3.425 | -0.115 (-3.25%) | 3,948,028 |
5 Jul 2013 | CNY | 3.62 | 3.625 | 3.535 | 3.54 | 3.54 | -0.065 (-1.80%) | 3,935,930 |
4 Jul 2013 | CNY | 3.73 | 3.73 | 3.59 | 3.605 | 3.605 | -0.065 (-1.77%) | 4,116,210 |
3 Jul 2013 | CNY | 3.62 | 3.72 | 3.525 | 3.67 | 3.67 | +0.025 (+0.69%) | 6,286,400 |
2 Jul 2013 | CNY | 3.55 | 3.69 | 3.525 | 3.645 | 3.645 | +0.105 (+2.97%) | 5,771,944 |
1 Jul 2013 | CNY | 3.425 | 3.54 | 3.39 | 3.54 | 3.54 | +0.1 (+2.91%) | 4,017,770 |
28 Jun 2013 | CNY | 3.39 | 3.535 | 3.35 | 3.44 | 3.44 | -0.01 (-0.29%) | 3,620,920 |