Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | CNY | 8.735 | 8.9333 | 8.6711 | 8.9333 | 8.9333 | +0.222 (+2.55%) | 5,102,630 |
9 Jul 2013 | CNY | 8.7384 | 8.8325 | 8.6543 | 8.7115 | 8.7115 | +0.037 (+0.43%) | 4,257,961 |
8 Jul 2013 | CNY | 8.7384 | 8.8661 | 8.577 | 8.6745 | 8.6745 | -0.232 (-2.60%) | 5,799,290 |
5 Jul 2013 | CNY | 9.1753 | 9.2895 | 8.8963 | 8.9064 | 8.9064 | +0.017 (+0.19%) | 12,036,544 |
4 Jul 2013 | CNY | 8.7921 | 9.0072 | 8.7014 | 8.8896 | 8.8896 | +0.03 (+0.34%) | 6,389,007 |
3 Jul 2013 | CNY | 8.8627 | 8.9333 | 8.6779 | 8.8593 | 8.8593 | -0.077 (-0.86%) | 7,593,784 |
2 Jul 2013 | CNY | 8.7115 | 8.9602 | 8.6745 | 8.9366 | 8.9366 | +0.229 (+2.62%) | 7,870,192 |
1 Jul 2013 | CNY | 8.4728 | 8.7216 | 8.3418 | 8.7081 | 8.7081 | +0.252 (+2.98%) | 5,848,438 |
28 Jun 2013 | CNY | 8.4964 | 8.6106 | 8.1334 | 8.456 | 8.456 | -0.114 (-1.33%) | 5,695,173 |
27 Jun 2013 | CNY | 8.9938 | 9.0576 | 8.4056 | 8.5703 | 8.5703 | -0.387 (-4.32%) | 11,415,800 |
26 Jun 2013 | CNY | 8.6611 | 8.9971 | 8.4695 | 8.9568 | 8.9568 | +0.296 (+3.41%) | 11,319,552 |
25 Jun 2013 | CNY | 8.6375 | 8.8056 | 7.9049 | 8.6611 | 8.6611 | -0.054 (-0.62%) | 9,202,488 |
24 Jun 2013 | CNY | 8.9568 | 9.0476 | 8.5871 | 8.7148 | 8.7148 | -0.212 (-2.37%) | 6,113,724 |
21 Jun 2013 | CNY | 8.9602 | 9.0274 | 8.7417 | 8.9266 | 8.9266 | -0.171 (-1.88%) | 6,001,293 |
20 Jun 2013 | CNY | 9.1786 | 9.3668 | 9.0375 | 9.098 | 9.098 | -0.195 (-2.10%) | 4,559,434 |
19 Jun 2013 | CNY | 9.2795 | 9.3097 | 9.0576 | 9.2929 | 9.2929 | -0.077 (-0.82%) | 5,575,309 |
18 Jun 2013 | CNY | 9.4038 | 9.4778 | 9.2795 | 9.3702 | 9.3702 | -0.108 (-1.14%) | 3,948,732 |
17 Jun 2013 | CNY | 9.6424 | 9.6895 | 9.2593 | 9.4778 | 9.4778 | -0.195 (-2.01%) | 9,404,993 |
14 Jun 2013 | CNY | 9.545 | 9.8038 | 9.5282 | 9.6727 | 9.6727 | +0.074 (+0.77%) | 7,741,304 |
13 Jun 2013 | CNY | 9.0744 | 9.8441 | 8.9635 | 9.5987 | 9.5987 | +0.373 (+4.04%) | 9,835,949 |
7 Jun 2013 | CNY | 9.4441 | 9.5282 | 9.1719 | 9.2257 | 9.2257 | -0.168 (-1.79%) | 6,480,875 |
6 Jun 2013 | CNY | 9.4609 | 9.5584 | 9.3803 | 9.3937 | 9.3937 | -0.309 (-3.19%) | 5,867,537 |
5 Jun 2013 | CNY | 9.7567 | 9.8239 | 9.5786 | 9.7029 | 9.7029 | -0.054 (-0.55%) | 6,555,769 |
4 Jun 2013 | CNY | 10.1466 | 10.1466 | 9.6492 | 9.7567 | 9.7567 | -0.437 (-4.29%) | 13,523,138 |
3 Jun 2013 | CNY | 10.607 | 10.7045 | 10.1903 | 10.1936 | 10.1936 | -0.387 (-3.65%) | 8,570,384 |
31 May 2013 | CNY | 10.4121 | 10.6843 | 10.3348 | 10.5801 | 10.5801 | +0.175 (+1.68%) | 11,234,346 |
30 May 2013 | CNY | 10.3113 | 10.57 | 10.2205 | 10.4054 | 10.4054 | +0.098 (+0.95%) | 10,560,661 |
29 May 2013 | CNY | 10.2608 | 10.3852 | 10.2071 | 10.3079 | 10.3079 | +0.091 (+0.89%) | 5,302,037 |
28 May 2013 | CNY | 10.5936 | 10.6104 | 10.1768 | 10.2172 | 10.2172 | -0.366 (-3.46%) | 9,197,567 |
27 May 2013 | CNY | 10.5566 | 10.7045 | 10.4692 | 10.5835 | 10.5835 | +0.024 (+0.22%) | 7,199,235 |