Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2013 | CNY | 2.84 | 2.84 | 2.73 | 2.78 | 2.78 | -0.06 (-2.11%) | 4,315,011 |
2 Jul 2013 | CNY | 2.83 | 2.85 | 2.8 | 2.84 | 2.84 | +0.01 (+0.35%) | 4,086,290 |
1 Jul 2013 | CNY | 2.77 | 2.85 | 2.75 | 2.83 | 2.83 | +0.06 (+2.17%) | 7,122,412 |
28 Jun 2013 | CNY | 2.74 | 2.79 | 2.67 | 2.77 | 2.77 | +0.02 (+0.73%) | 4,744,437 |
27 Jun 2013 | CNY | 2.79 | 2.81 | 2.74 | 2.75 | 2.75 | -0.02 (-0.72%) | 5,622,429 |
26 Jun 2013 | CNY | 2.76 | 2.8 | 2.69 | 2.77 | 2.77 | +0.02 (+0.73%) | 5,492,310 |
25 Jun 2013 | CNY | 2.71 | 2.75 | 2.54 | 2.75 | 2.75 | 0.0 (0.0%) | 11,871,395 |
24 Jun 2013 | CNY | 2.94 | 2.96 | 2.69 | 2.75 | 2.75 | -0.19 (-6.46%) | 9,046,401 |
21 Jun 2013 | CNY | 2.96 | 2.96 | 2.85 | 2.94 | 2.94 | -0.05 (-1.67%) | 6,204,103 |
20 Jun 2013 | CNY | 3.07 | 3.07 | 2.98 | 2.99 | 2.99 | -0.08 (-2.61%) | 5,928,008 |
19 Jun 2013 | CNY | 3.1 | 3.1 | 3.03 | 3.07 | 3.07 | -0.04 (-1.29%) | 5,138,319 |
18 Jun 2013 | CNY | 3.07 | 3.15 | 3.05 | 3.11 | 3.11 | +0.04 (+1.30%) | 8,224,814 |
17 Jun 2013 | CNY | 3.07 | 3.09 | 3.03 | 3.07 | 3.07 | 0.0 (0.0%) | 6,002,416 |
14 Jun 2013 | CNY | 3.04 | 3.09 | 3.03 | 3.07 | 3.07 | +0.03 (+0.99%) | 6,043,215 |
13 Jun 2013 | CNY | 3.12 | 3.12 | 2.96 | 3.04 | 3.04 | -0.11 (-3.49%) | 9,295,711 |
7 Jun 2013 | CNY | 3.23 | 3.26 | 3.13 | 3.15 | 3.15 | -0.08 (-2.48%) | 10,095,656 |
6 Jun 2013 | CNY | 3.23 | 3.27 | 3.21 | 3.23 | 3.23 | 0.0 (0.0%) | 8,528,487 |
5 Jun 2013 | CNY | 3.23 | 3.25 | 3.19 | 3.23 | 3.23 | +0.01 (+0.31%) | 6,668,597 |
4 Jun 2013 | CNY | 3.29 | 3.3 | 3.18 | 3.22 | 3.22 | -0.06 (-1.83%) | 13,370,362 |
3 Jun 2013 | CNY | 3.35 | 3.35 | 3.27 | 3.28 | 3.28 | -0.06 (-1.80%) | 19,160,451 |
31 May 2013 | CNY | 3.4 | 3.42 | 3.33 | 3.34 | 3.34 | -0.05 (-1.47%) | 18,344,731 |
30 May 2013 | CNY | 3.4 | 3.44 | 3.36 | 3.39 | 3.39 | -0.05 (-1.45%) | 21,955,319 |
29 May 2013 | CNY | 3.37 | 3.55 | 3.35 | 3.44 | 3.44 | +0.08 (+2.38%) | 52,889,129 |
28 May 2013 | CNY | 3.35 | 3.37 | 3.32 | 3.36 | 3.36 | 0.0 (0.0%) | 17,465,386 |
27 May 2013 | CNY | 3.32 | 3.4 | 3.3 | 3.36 | 3.36 | +0.02 (+0.60%) | 17,754,100 |
24 May 2013 | CNY | 3.31 | 3.43 | 3.28 | 3.34 | 3.34 | +0.03 (+0.91%) | 25,422,639 |
23 May 2013 | CNY | 3.4 | 3.4 | 3.29 | 3.31 | 3.31 | -0.12 (-3.50%) | 30,897,870 |
22 May 2013 | CNY | 3.38 | 3.52 | 3.34 | 3.43 | 3.43 | +0.06 (+1.78%) | 52,978,748 |
21 May 2013 | CNY | 3.39 | 3.41 | 3.34 | 3.37 | 3.37 | -0.04 (-1.17%) | 29,376,455 |
20 May 2013 | CNY | 3.39 | 3.41 | 3.32 | 3.41 | 3.41 | +0.02 (+0.59%) | 36,509,285 |