Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2013 | CNY | 4.804 | 5.108 | 4.804 | 4.936 | 4.936 | +0.04 (+0.82%) | 10,744,485 |
3 Jul 2013 | CNY | 4.888 | 4.964 | 4.676 | 4.896 | 4.896 | -0.048 (-0.97%) | 9,918,595 |
2 Jul 2013 | CNY | 4.72 | 4.976 | 4.684 | 4.944 | 4.944 | +0.192 (+4.04%) | 10,083,747 |
1 Jul 2013 | CNY | 4.52 | 4.76 | 4.472 | 4.752 | 4.752 | +0.196 (+4.30%) | 5,856,920 |
28 Jun 2013 | CNY | 4.664 | 4.78 | 4.48 | 4.556 | 4.556 | -0.128 (-2.73%) | 6,645,830 |
27 Jun 2013 | CNY | 4.768 | 4.94 | 4.64 | 4.684 | 4.684 | -0.116 (-2.42%) | 10,777,287 |
26 Jun 2013 | CNY | 4.552 | 4.828 | 4.48 | 4.8 | 4.8 | +0.256 (+5.63%) | 11,607,405 |
25 Jun 2013 | CNY | 4.4 | 4.572 | 4.044 | 4.544 | 4.544 | +0.084 (+1.88%) | 8,907,912 |
24 Jun 2013 | CNY | 4.868 | 4.912 | 4.416 | 4.46 | 4.46 | -0.448 (-9.13%) | 7,680,635 |
21 Jun 2013 | CNY | 4.796 | 5.032 | 4.6 | 4.908 | 4.908 | -0.052 (-1.05%) | 6,510,072 |
20 Jun 2013 | CNY | 5.332 | 5.432 | 4.948 | 4.96 | 4.96 | -0.416 (-7.74%) | 9,279,365 |
19 Jun 2013 | CNY | 5.208 | 5.416 | 5.164 | 5.376 | 5.376 | +0.064 (+1.20%) | 9,415,315 |
18 Jun 2013 | CNY | 5.084 | 5.348 | 4.936 | 5.312 | 5.312 | +0.156 (+3.03%) | 12,048,875 |
17 Jun 2013 | CNY | 5.136 | 5.344 | 5.072 | 5.156 | 5.156 | -0.024 (-0.46%) | 9,950,272 |
14 Jun 2013 | CNY | 4.992 | 5.312 | 4.924 | 5.18 | 5.18 | +0.22 (+4.44%) | 12,310,832 |
13 Jun 2013 | CNY | 5 | 5.012 | 4.756 | 4.96 | 4.96 | -0.112 (-2.21%) | 8,413,245 |
7 Jun 2013 | CNY | 5.244 | 5.312 | 5.044 | 5.072 | 5.072 | -0.216 (-4.08%) | 9,796,245 |
6 Jun 2013 | CNY | 5.54 | 5.708 | 5.28 | 5.288 | 5.288 | -0.2 (-3.64%) | 13,049,797 |
5 Jun 2013 | CNY | 5.42 | 5.596 | 5.42 | 5.488 | 5.488 | +0.028 (+0.51%) | 10,212,725 |
4 Jun 2013 | CNY | 5.56 | 5.652 | 5.32 | 5.46 | 5.46 | -0.096 (-1.73%) | 10,726,735 |
3 Jun 2013 | CNY | 5.68 | 5.744 | 5.528 | 5.556 | 5.556 | -0.124 (-2.18%) | 9,866,065 |
31 May 2013 | CNY | 5.812 | 5.876 | 5.624 | 5.68 | 5.68 | -0.156 (-2.67%) | 15,131,327 |
30 May 2013 | CNY | 5.84 | 5.94 | 5.74 | 5.836 | 5.836 | -0.172 (-2.86%) | 16,910,775 |
29 May 2013 | CNY | 5.84 | 6.18 | 5.724 | 6.008 | 6.008 | +0.028 (+0.47%) | 26,886,660 |
28 May 2013 | CNY | 6.472 | 6.588 | 5.976 | 5.98 | 5.98 | -0.168 (-2.73%) | 41,174,845 |
27 May 2013 | CNY | 5.84 | 6.148 | 5.8 | 6.148 | 6.148 | +0.56 (+10.02%) | 22,855,702 |
24 May 2013 | CNY | 5.588 | 5.588 | 5.388 | 5.588 | 5.588 | +0.508 (+10%) | 28,287,990 |
23 May 2013 | CNY | 5.096 | 5.216 | 5.032 | 5.08 | 5.08 | -0.096 (-1.85%) | 7,475,970 |
22 May 2013 | CNY | 5.368 | 5.392 | 5.072 | 5.176 | 5.176 | -0.28 (-5.13%) | 11,683,220 |
21 May 2013 | CNY | 5.352 | 5.54 | 5.272 | 5.456 | 5.456 | +0.06 (+1.11%) | 11,933,912 |