Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2013 | CNY | 2.56 | 2.5825 | 2.515 | 2.5725 | 2.5725 | +0.005 (+0.19%) | 1,909,516 |
8 Jul 2013 | CNY | 2.5 | 2.6325 | 2.4 | 2.5675 | 2.5675 | +0.025 (+0.98%) | 3,345,148 |
5 Jul 2013 | CNY | 2.575 | 2.59 | 2.505 | 2.5425 | 2.5425 | -0.018 (-0.68%) | 1,755,528 |
4 Jul 2013 | CNY | 2.5975 | 2.5975 | 2.515 | 2.56 | 2.56 | -0.028 (-1.06%) | 2,951,440 |
3 Jul 2013 | CNY | 2.495 | 2.605 | 2.45 | 2.5875 | 2.5875 | +0.1 (+4.02%) | 4,736,864 |
2 Jul 2013 | CNY | 2.44 | 2.4975 | 2.4275 | 2.4875 | 2.4875 | +0.048 (+1.95%) | 1,639,496 |
1 Jul 2013 | CNY | 2.3125 | 2.5 | 2.3125 | 2.44 | 2.44 | +0.115 (+4.95%) | 1,536,764 |
28 Jun 2013 | CNY | 2.295 | 2.41 | 2.29 | 2.325 | 2.325 | -0.062 (-2.62%) | 1,702,936 |
27 Jun 2013 | CNY | 2.395 | 2.46 | 2.35 | 2.3875 | 2.3875 | +0.013 (+0.53%) | 1,939,840 |
26 Jun 2013 | CNY | 2.3225 | 2.4025 | 2.27 | 2.375 | 2.375 | +0.07 (+3.04%) | 2,042,840 |
25 Jun 2013 | CNY | 2.33 | 2.33 | 2.1575 | 2.305 | 2.305 | -0.007 (-0.32%) | 2,887,324 |
24 Jun 2013 | CNY | 2.43 | 2.4925 | 2.305 | 2.3125 | 2.3125 | -0.133 (-5.42%) | 1,947,504 |
21 Jun 2013 | CNY | 2.5 | 2.5 | 2.41 | 2.445 | 2.445 | -0.077 (-3.07%) | 1,466,832 |
20 Jun 2013 | CNY | 2.585 | 2.5875 | 2.5125 | 2.5225 | 2.5225 | -0.06 (-2.32%) | 1,459,060 |
19 Jun 2013 | CNY | 2.575 | 2.5825 | 2.5075 | 2.5825 | 2.5825 | 0.0 (0.0%) | 1,177,752 |
18 Jun 2013 | CNY | 2.5825 | 2.6025 | 2.455 | 2.5825 | 2.5825 | -0.013 (-0.48%) | 1,758,408 |
17 Jun 2013 | CNY | 2.645 | 2.645 | 2.5625 | 2.595 | 2.595 | +0.003 (+0.10%) | 2,796,004 |
14 Jun 2013 | CNY | 2.525 | 2.6125 | 2.5125 | 2.5925 | 2.5925 | +0.068 (+2.67%) | 2,266,132 |
13 Jun 2013 | CNY | 2.475 | 2.5375 | 2.4025 | 2.525 | 2.525 | +0.02 (+0.80%) | 1,595,320 |
7 Jun 2013 | CNY | 2.5525 | 2.575 | 2.475 | 2.505 | 2.505 | -0.04 (-1.57%) | 1,633,380 |
6 Jun 2013 | CNY | 2.62 | 2.62 | 2.53 | 2.545 | 2.545 | -0.068 (-2.58%) | 1,534,368 |
5 Jun 2013 | CNY | 2.575 | 2.635 | 2.575 | 2.6125 | 2.6125 | +0.043 (+1.65%) | 1,836,192 |
4 Jun 2013 | CNY | 2.675 | 2.715 | 2.525 | 2.57 | 2.57 | -0.152 (-5.60%) | 4,526,188 |
3 Jun 2013 | CNY | 2.6275 | 2.815 | 2.6275 | 2.7225 | 2.7225 | +0.072 (+2.74%) | 8,174,896 |
31 May 2013 | CNY | 2.6475 | 2.67 | 2.6375 | 2.65 | 2.65 | +0.005 (+0.19%) | 1,653,276 |
30 May 2013 | CNY | 2.645 | 2.655 | 2.605 | 2.645 | 2.645 | -0.003 (-0.09%) | 1,371,448 |
29 May 2013 | CNY | 2.6475 | 2.66 | 2.6025 | 2.6475 | 2.6475 | +0.043 (+1.63%) | 1,775,864 |
28 May 2013 | CNY | 2.7025 | 2.7225 | 2.5925 | 2.605 | 2.605 | -0.113 (-4.14%) | 3,249,696 |
27 May 2013 | CNY | 2.6975 | 2.74 | 2.6775 | 2.7175 | 2.7175 | +0.033 (+1.21%) | 3,517,648 |
24 May 2013 | CNY | 2.615 | 2.685 | 2.615 | 2.685 | 2.685 | +0.062 (+2.38%) | 3,576,416 |