Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2013 | CNY | 5.975 | 6.14 | 5.935 | 6.13 | 6.13 | +0.13 (+2.17%) | 1,448,934 |
1 Jul 2013 | CNY | 5.805 | 6.02 | 5.705 | 6 | 6 | +0.195 (+3.36%) | 944,568 |
28 Jun 2013 | CNY | 5.81 | 6.02 | 5.655 | 5.805 | 5.805 | -0.085 (-1.44%) | 935,580 |
27 Jun 2013 | CNY | 6.2 | 6.32 | 5.89 | 5.89 | 5.89 | -0.335 (-5.38%) | 1,671,126 |
26 Jun 2013 | CNY | 6 | 6.225 | 5.835 | 6.225 | 6.225 | +0.245 (+4.10%) | 1,820,494 |
25 Jun 2013 | CNY | 6 | 6.155 | 5.59 | 5.98 | 5.98 | -0.1 (-1.64%) | 1,683,640 |
24 Jun 2013 | CNY | 6.57 | 6.78 | 6 | 6.08 | 6.08 | -0.47 (-7.18%) | 1,384,150 |
21 Jun 2013 | CNY | 6.55 | 6.595 | 6.385 | 6.55 | 6.55 | -0.075 (-1.13%) | 1,055,824 |
20 Jun 2013 | CNY | 6.86 | 6.915 | 6.585 | 6.625 | 6.625 | -0.3 (-4.33%) | 1,074,306 |
19 Jun 2013 | CNY | 6.9 | 6.985 | 6.665 | 6.925 | 6.925 | -0.085 (-1.21%) | 1,607,816 |
18 Jun 2013 | CNY | 7.15 | 7.15 | 6.865 | 7.01 | 7.01 | -0.08 (-1.13%) | 1,318,454 |
17 Jun 2013 | CNY | 7.08 | 7.23 | 7 | 7.09 | 7.09 | -0.06 (-0.84%) | 1,348,698 |
14 Jun 2013 | CNY | 7.06 | 7.185 | 7.04 | 7.15 | 7.15 | +0.09 (+1.27%) | 1,123,828 |
13 Jun 2013 | CNY | 7.405 | 7.475 | 6.905 | 7.06 | 7.06 | -0.415 (-5.55%) | 1,743,506 |
7 Jun 2013 | CNY | 7.535 | 7.72 | 7.405 | 7.475 | 7.475 | -0.035 (-0.47%) | 1,171,022 |
6 Jun 2013 | CNY | 8.05 | 8.05 | 7.49 | 7.51 | 7.51 | -8.729 (-53.75%) | 1,649,154 |
6 Jun 2013 |
|
|||||||
5 Jun 2013 | CNY | 8.125 | 8.3278 | 8.0861 | 8.1194 | 8.1194 | 0.0 (0.0%) | 1,260,007 |
4 Jun 2013 | CNY | 8.3444 | 8.3444 | 8.05 | 8.1194 | 8.1194 | -0.247 (-2.96%) | 1,854,176 |
3 Jun 2013 | CNY | 8.4889 | 8.5528 | 8.3361 | 8.3667 | 8.3667 | -0.119 (-1.41%) | 1,265,644 |
31 May 2013 | CNY | 8.4944 | 8.6778 | 8.4222 | 8.4861 | 8.4861 | -0.056 (-0.65%) | 2,386,512 |
30 May 2013 | CNY | 8.5583 | 8.5972 | 8.45 | 8.5417 | 8.5417 | -0.056 (-0.65%) | 2,124,504 |
29 May 2013 | CNY | 8.2167 | 8.6556 | 8.1472 | 8.5972 | 8.5972 | +0.394 (+4.81%) | 3,937,003 |
28 May 2013 | CNY | 8.4306 | 8.4361 | 8.0972 | 8.2028 | 8.2028 | -0.267 (-3.15%) | 2,652,033 |
27 May 2013 | CNY | 8.4028 | 8.5667 | 8.4028 | 8.4694 | 8.4694 | -0.058 (-0.68%) | 2,776,456 |
24 May 2013 | CNY | 8.1472 | 8.5528 | 8.1444 | 8.5278 | 8.5278 | +0.372 (+4.56%) | 4,619,509 |
23 May 2013 | CNY | 8.4139 | 8.5278 | 8.0556 | 8.1556 | 8.1556 | -0.289 (-3.42%) | 7,897,741 |
22 May 2013 | CNY | 8.9361 | 9.0278 | 8.3333 | 8.4444 | 8.4444 | -0.528 (-5.88%) | 5,385,546 |
21 May 2013 | CNY | 9.6111 | 9.6111 | 8.9722 | 8.9722 | 8.9722 | -0.483 (-5.11%) | 5,153,518 |
20 May 2013 | CNY | 8.8639 | 9.4722 | 8.6972 | 9.4556 | 9.4556 | +0.595 (+6.71%) | 5,104,292 |
17 May 2013 | CNY | 8.8889 | 8.9222 | 8.6889 | 8.8611 | 8.8611 | +0.005 (+0.06%) | 3,125,779 |