Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2013 | CNY | 6.5833 | 6.59 | 6.2033 | 6.34 | 6.34 | -0.25 (-3.79%) | 31,478,772 |
3 Jul 2013 | CNY | 6.0667 | 6.59 | 6.0367 | 6.59 | 6.59 | +0.6 (+10.02%) | 34,165,821 |
2 Jul 2013 | CNY | 6.0033 | 6.21 | 5.91 | 5.99 | 5.99 | -0.133 (-2.18%) | 33,690,450 |
1 Jul 2013 | CNY | 5.7667 | 6.2167 | 5.6333 | 6.1233 | 6.1233 | +0.33 (+5.70%) | 33,137,208 |
28 Jun 2013 | CNY | 5.7767 | 6.0867 | 5.5833 | 5.7933 | 5.7933 | +0.017 (+0.29%) | 42,652,212 |
27 Jun 2013 | CNY | 5.5167 | 5.7767 | 5.5167 | 5.7767 | 5.7767 | +0.527 (+10.03%) | 38,926,827 |
26 Jun 2013 | CNY | 4.7733 | 5.25 | 4.75 | 5.25 | 5.25 | +0.477 (+9.99%) | 8,615,499 |
25 Jun 2013 | CNY | 4.55 | 4.8133 | 4.2733 | 4.7733 | 4.7733 | +0.133 (+2.87%) | 6,503,343 |
24 Jun 2013 | CNY | 4.92 | 5.01 | 4.5433 | 4.64 | 4.64 | -0.26 (-5.31%) | 6,128,298 |
21 Jun 2013 | CNY | 4.99 | 5.0267 | 4.7833 | 4.9 | 4.9 | -0.213 (-4.17%) | 6,217,089 |
20 Jun 2013 | CNY | 5.5333 | 5.6033 | 5.1033 | 5.1133 | 5.1133 | -0.417 (-7.54%) | 6,605,196 |
19 Jun 2013 | CNY | 5.59 | 5.6133 | 5.4333 | 5.53 | 5.53 | -0.11 (-1.95%) | 5,112,603 |
18 Jun 2013 | CNY | 5.6533 | 5.73 | 5.5033 | 5.64 | 5.64 | -0.107 (-1.86%) | 9,609,444 |
17 Jun 2013 | CNY | 5.52 | 5.8233 | 5.3667 | 5.7467 | 5.7467 | +0.227 (+4.11%) | 13,622,613 |
14 Jun 2013 | CNY | 5.3967 | 5.56 | 5.3933 | 5.52 | 5.52 | +0.14 (+2.60%) | 8,009,250 |
13 Jun 2013 | CNY | 5.1667 | 5.4267 | 5.0067 | 5.38 | 5.38 | +0.11 (+2.09%) | 7,217,601 |
7 Jun 2013 | CNY | 5.26 | 5.3333 | 5.1533 | 5.27 | 5.27 | +0.013 (+0.25%) | 3,846,084 |
6 Jun 2013 | CNY | 5.2833 | 5.36 | 5.22 | 5.2567 | 5.2567 | -0.06 (-1.13%) | 3,917,058 |
5 Jun 2013 | CNY | 5.3033 | 5.3767 | 5.2567 | 5.3167 | 5.3167 | +0.013 (+0.25%) | 4,297,929 |
4 Jun 2013 | CNY | 5.55 | 5.5667 | 5.2533 | 5.3033 | 5.3033 | -0.287 (-5.13%) | 8,802,402 |
3 Jun 2013 | CNY | 5.72 | 5.7633 | 5.5267 | 5.59 | 5.59 | -0.13 (-2.27%) | 8,445,669 |
31 May 2013 | CNY | 5.77 | 5.9267 | 5.7 | 5.72 | 5.72 | -0.013 (-0.23%) | 10,829,289 |
30 May 2013 | CNY | 5.5933 | 5.79 | 5.57 | 5.7333 | 5.7333 | +0.1 (+1.78%) | 8,766,033 |
29 May 2013 | CNY | 5.6167 | 5.7 | 5.57 | 5.6333 | 5.6333 | +0.067 (+1.20%) | 6,643,512 |
28 May 2013 | CNY | 5.9 | 5.9467 | 5.5333 | 5.5667 | 5.5667 | -0.35 (-5.92%) | 14,544,888 |
27 May 2013 | CNY | 5.9367 | 6.0233 | 5.8333 | 5.9167 | 5.9167 | +0.013 (+0.23%) | 9,556,938 |
24 May 2013 | CNY | 5.7733 | 5.9233 | 5.7467 | 5.9033 | 5.9033 | +0.16 (+2.79%) | 9,852,006 |
23 May 2013 | CNY | 5.7267 | 5.96 | 5.6733 | 5.7433 | 5.7433 | -0.047 (-0.81%) | 11,497,146 |
22 May 2013 | CNY | 6.2133 | 6.2133 | 5.7833 | 5.79 | 5.79 | -0.42 (-6.76%) | 17,037,123 |
21 May 2013 | CNY | 6.0833 | 6.25 | 6 | 6.21 | 6.21 | +0.197 (+3.27%) | 14,976,663 |