Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2013 | CNY | 2.012 | 2.05 | 1.964 | 1.994 | 1.994 | -0.04 (-1.97%) | 4,846,050 |
4 Jul 2013 | CNY | 2.008 | 2.06 | 2.002 | 2.034 | 2.034 | +0.008 (+0.39%) | 6,959,240 |
3 Jul 2013 | CNY | 1.91 | 2.028 | 1.9 | 2.026 | 2.026 | +0.114 (+5.96%) | 9,450,935 |
2 Jul 2013 | CNY | 1.842 | 1.934 | 1.842 | 1.912 | 1.912 | +0.048 (+2.58%) | 4,549,145 |
1 Jul 2013 | CNY | 1.808 | 1.864 | 1.78 | 1.864 | 1.864 | +0.072 (+4.02%) | 2,906,475 |
28 Jun 2013 | CNY | 1.784 | 1.834 | 1.76 | 1.792 | 1.792 | +0.006 (+0.34%) | 2,476,120 |
27 Jun 2013 | CNY | 1.88 | 1.894 | 1.74 | 1.786 | 1.786 | -0.086 (-4.59%) | 3,802,675 |
26 Jun 2013 | CNY | 1.82 | 1.872 | 1.802 | 1.872 | 1.872 | +0.052 (+2.86%) | 3,908,635 |
25 Jun 2013 | CNY | 1.83 | 1.868 | 1.708 | 1.82 | 1.82 | -0.04 (-2.15%) | 8,058,750 |
24 Jun 2013 | CNY | 2.022 | 2.032 | 1.852 | 1.86 | 1.86 | -0.184 (-9.00%) | 8,771,265 |
21 Jun 2013 | CNY | 1.96 | 2.09 | 1.9 | 2.044 | 2.044 | +0.064 (+3.23%) | 13,262,310 |
20 Jun 2013 | CNY | 2.03 | 2.034 | 1.944 | 1.98 | 1.98 | -0.056 (-2.75%) | 4,022,290 |
19 Jun 2013 | CNY | 1.996 | 2.038 | 1.97 | 2.036 | 2.036 | +0.024 (+1.19%) | 4,886,965 |
18 Jun 2013 | CNY | 1.986 | 2.014 | 1.936 | 2.012 | 2.012 | +0.024 (+1.21%) | 3,233,045 |
17 Jun 2013 | CNY | 1.99 | 2.01 | 1.96 | 1.988 | 1.988 | +0.014 (+0.71%) | 3,352,050 |
14 Jun 2013 | CNY | 1.936 | 1.982 | 1.9 | 1.974 | 1.974 | +0.046 (+2.39%) | 2,940,955 |
13 Jun 2013 | CNY | 1.956 | 1.956 | 1.884 | 1.928 | 1.928 | -0.034 (-1.73%) | 3,910,230 |
7 Jun 2013 | CNY | 1.95 | 1.986 | 1.944 | 1.962 | 1.962 | +0.01 (+0.51%) | 3,492,485 |
6 Jun 2013 | CNY | 1.96 | 1.972 | 1.946 | 1.952 | 1.952 | -0.014 (-0.71%) | 2,962,795 |
5 Jun 2013 | CNY | 1.948 | 1.98 | 1.942 | 1.966 | 1.966 | +0.014 (+0.72%) | 3,062,290 |
4 Jun 2013 | CNY | 2 | 2.006 | 1.934 | 1.952 | 1.952 | -0.054 (-2.69%) | 6,615,820 |
3 Jun 2013 | CNY | 2.05 | 2.05 | 2 | 2.006 | 2.006 | -0.05 (-2.43%) | 6,816,340 |
31 May 2013 | CNY | 2.064 | 2.096 | 2.056 | 2.056 | 2.056 | -0.024 (-1.15%) | 6,158,745 |
30 May 2013 | CNY | 2.038 | 2.1 | 2.03 | 2.08 | 2.08 | +0.032 (+1.56%) | 9,118,685 |
29 May 2013 | CNY | 2.022 | 2.07 | 2.016 | 2.048 | 2.048 | +0.02 (+0.99%) | 7,925,030 |
28 May 2013 | CNY | 2.08 | 2.08 | 2.01 | 2.028 | 2.028 | -0.052 (-2.50%) | 7,253,335 |
27 May 2013 | CNY | 2.12 | 2.12 | 2.052 | 2.08 | 2.08 | +0.004 (+0.19%) | 7,353,915 |
24 May 2013 | CNY | 1.964 | 2.09 | 1.964 | 2.076 | 2.076 | +0.088 (+4.43%) | 12,439,820 |
23 May 2013 | CNY | 1.98 | 2.03 | 1.95 | 1.988 | 1.988 | -0.012 (-0.60%) | 8,344,520 |
22 May 2013 | CNY | 2.036 | 2.06 | 1.992 | 2 | 2 | -0.038 (-1.86%) | 8,732,730 |