Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2013 | CNY | 7 | 7.03 | 6.83 | 6.9 | 6.9 | -0.08 (-1.15%) | 1,786,580 |
28 Aug 2013 | CNY | 6.88 | 7.19 | 6.75 | 6.98 | 6.98 | +0.05 (+0.72%) | 4,007,978 |
27 Aug 2013 | CNY | 6.73 | 6.97 | 6.66 | 6.93 | 6.93 | +0.21 (+3.13%) | 3,369,186 |
26 Aug 2013 | CNY | 6.47 | 6.73 | 6.46 | 6.72 | 6.72 | +0.25 (+3.86%) | 2,222,824 |
23 Aug 2013 | CNY | 6.52 | 6.6 | 6.33 | 6.47 | 6.47 | -0.06 (-0.92%) | 1,175,135 |
22 Aug 2013 | CNY | 6.52 | 6.6 | 6.49 | 6.53 | 6.53 | 0.0 (0.0%) | 737,321 |
21 Aug 2013 | CNY | 6.46 | 6.55 | 6.42 | 6.53 | 6.53 | +0.06 (+0.93%) | 786,300 |
20 Aug 2013 | CNY | 6.57 | 6.67 | 6.46 | 6.47 | 6.47 | -0.12 (-1.82%) | 1,202,351 |
19 Aug 2013 | CNY | 6.46 | 6.62 | 6.46 | 6.59 | 6.59 | +0.07 (+1.07%) | 824,710 |
16 Aug 2013 | CNY | 6.53 | 6.7 | 6.46 | 6.52 | 6.52 | -0.05 (-0.76%) | 1,700,220 |
15 Aug 2013 | CNY | 6.69 | 6.73 | 6.56 | 6.57 | 6.57 | -0.12 (-1.79%) | 971,200 |
14 Aug 2013 | CNY | 6.75 | 6.8 | 6.65 | 6.69 | 6.69 | -0.02 (-0.30%) | 1,284,424 |
13 Aug 2013 | CNY | 6.7 | 6.75 | 6.62 | 6.71 | 6.71 | +0.01 (+0.15%) | 979,945 |
12 Aug 2013 | CNY | 6.52 | 6.76 | 6.5 | 6.7 | 6.7 | +0.19 (+2.92%) | 2,854,572 |
9 Aug 2013 | CNY | 6.44 | 6.52 | 6.35 | 6.51 | 6.51 | +0.07 (+1.09%) | 1,068,029 |
8 Aug 2013 | CNY | 6.42 | 6.52 | 6.38 | 6.44 | 6.44 | -0.01 (-0.16%) | 986,333 |
7 Aug 2013 | CNY | 6.53 | 6.68 | 6.41 | 6.45 | 6.45 | -0.07 (-1.07%) | 1,601,003 |
6 Aug 2013 | CNY | 6.38 | 6.58 | 6.32 | 6.52 | 6.52 | +0.13 (+2.03%) | 2,143,812 |
5 Aug 2013 | CNY | 6.22 | 6.44 | 6.22 | 6.39 | 6.39 | +0.12 (+1.91%) | 1,024,684 |
2 Aug 2013 | CNY | 6.28 | 6.38 | 6.2 | 6.27 | 6.27 | +0.03 (+0.48%) | 1,258,977 |
1 Aug 2013 | CNY | 6.08 | 6.25 | 6.05 | 6.24 | 6.24 | +0.16 (+2.63%) | 1,272,265 |
31 Jul 2013 | CNY | 6.08 | 6.16 | 6.06 | 6.08 | 6.08 | -0.03 (-0.49%) | 656,710 |
30 Jul 2013 | CNY | 6.03 | 6.16 | 6.02 | 6.11 | 6.11 | +0.03 (+0.49%) | 703,970 |
29 Jul 2013 | CNY | 6.1 | 6.28 | 6.04 | 6.08 | 6.08 | -0.08 (-1.30%) | 1,111,204 |
26 Jul 2013 | CNY | 6.2 | 6.27 | 6.09 | 6.16 | 6.16 | -0.07 (-1.12%) | 1,284,485 |
25 Jul 2013 | CNY | 6.47 | 6.47 | 6.2 | 6.23 | 6.23 | -0.29 (-4.45%) | 3,328,377 |
24 Jul 2013 | CNY | 6.11 | 6.73 | 6.08 | 6.52 | 6.52 | +0.4 (+6.54%) | 5,222,386 |
23 Jul 2013 | CNY | 5.92 | 6.13 | 5.87 | 6.12 | 6.12 | +0.21 (+3.55%) | 1,161,218 |
22 Jul 2013 | CNY | 5.89 | 5.92 | 5.8 | 5.91 | 5.91 | +0.01 (+0.17%) | 692,277 |
19 Jul 2013 | CNY | 6.06 | 6.15 | 5.85 | 5.9 | 5.9 | -0.17 (-2.80%) | 808,885 |