Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2013 | CNY | 2.512 | 2.636 | 2.488 | 2.58 | 2.58 | +0.048 (+1.90%) | 26,720,647 |
15 Jul 2013 | CNY | 2.412 | 2.58 | 2.384 | 2.532 | 2.532 | +0.144 (+6.03%) | 24,064,255 |
12 Jul 2013 | CNY | 2.304 | 2.52 | 2.3 | 2.388 | 2.388 | +0.08 (+3.47%) | 24,374,587 |
11 Jul 2013 | CNY | 2.28 | 2.34 | 2.268 | 2.308 | 2.308 | +0.024 (+1.05%) | 14,781,405 |
10 Jul 2013 | CNY | 2.224 | 2.344 | 2.212 | 2.284 | 2.284 | +0.024 (+1.06%) | 11,990,380 |
9 Jul 2013 | CNY | 2.184 | 2.36 | 2.184 | 2.26 | 2.26 | +0.076 (+3.48%) | 11,675,472 |
8 Jul 2013 | CNY | 2.236 | 2.276 | 2.168 | 2.184 | 2.184 | -0.172 (-7.30%) | 6,424,805 |
5 Jul 2013 | CNY | 2.356 | 2.384 | 2.32 | 2.356 | 2.356 | -0.004 (-0.17%) | 7,024,777 |
4 Jul 2013 | CNY | 2.4 | 2.444 | 2.332 | 2.36 | 2.36 | -0.048 (-1.99%) | 9,419,632 |
3 Jul 2013 | CNY | 2.48 | 2.496 | 2.316 | 2.408 | 2.408 | -0.124 (-4.90%) | 16,657,365 |
2 Jul 2013 | CNY | 2.496 | 2.584 | 2.484 | 2.532 | 2.532 | +0.008 (+0.32%) | 13,526,972 |
1 Jul 2013 | CNY | 2.452 | 2.576 | 2.44 | 2.524 | 2.524 | +0.048 (+1.94%) | 11,628,252 |
28 Jun 2013 | CNY | 2.468 | 2.548 | 2.408 | 2.476 | 2.476 | 0.0 (0.0%) | 10,640,227 |
27 Jun 2013 | CNY | 2.5 | 2.628 | 2.436 | 2.476 | 2.476 | -0.024 (-0.96%) | 19,806,915 |
26 Jun 2013 | CNY | 2.356 | 2.54 | 2.328 | 2.5 | 2.5 | +0.144 (+6.11%) | 19,297,822 |
25 Jun 2013 | CNY | 2.272 | 2.388 | 2.168 | 2.356 | 2.356 | +0.056 (+2.43%) | 11,851,440 |
24 Jun 2013 | CNY | 2.404 | 2.428 | 2.248 | 2.3 | 2.3 | -0.104 (-4.33%) | 7,762,072 |
21 Jun 2013 | CNY | 2.404 | 2.5 | 2.328 | 2.404 | 2.404 | -0.044 (-1.80%) | 11,168,960 |
20 Jun 2013 | CNY | 2.524 | 2.532 | 2.44 | 2.448 | 2.448 | -0.092 (-3.62%) | 5,767,207 |
19 Jun 2013 | CNY | 2.596 | 2.596 | 2.52 | 2.54 | 2.54 | -0.084 (-3.20%) | 5,873,107 |
18 Jun 2013 | CNY | 2.628 | 2.672 | 2.568 | 2.624 | 2.624 | -0.024 (-0.91%) | 6,220,045 |
17 Jun 2013 | CNY | 2.688 | 2.712 | 2.56 | 2.648 | 2.648 | -0.016 (-0.60%) | 8,203,572 |
14 Jun 2013 | CNY | 2.6 | 2.772 | 2.6 | 2.664 | 2.664 | +0.052 (+1.99%) | 12,647,617 |
13 Jun 2013 | CNY | 2.608 | 2.688 | 2.492 | 2.612 | 2.612 | -0.032 (-1.21%) | 8,603,710 |
7 Jun 2013 | CNY | 2.764 | 2.772 | 2.62 | 2.644 | 2.644 | -0.116 (-4.20%) | 10,863,962 |
6 Jun 2013 | CNY | 2.792 | 2.816 | 2.74 | 2.76 | 2.76 | -0.068 (-2.40%) | 9,139,542 |
5 Jun 2013 | CNY | 2.792 | 2.856 | 2.784 | 2.828 | 2.828 | +0.008 (+0.28%) | 9,322,742 |
4 Jun 2013 | CNY | 2.932 | 2.952 | 2.78 | 2.82 | 2.82 | -0.1 (-3.42%) | 13,047,497 |
3 Jun 2013 | CNY | 2.98 | 3.024 | 2.904 | 2.92 | 2.92 | -0.104 (-3.44%) | 15,034,465 |
31 May 2013 | CNY | 3.048 | 3.096 | 3.008 | 3.024 | 3.024 | -0.032 (-1.05%) | 15,238,495 |