Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2013 | CNY | 7.19 | 7.45 | 7.11 | 7.41 | 7.41 | +0.13 (+1.79%) | 18,319,153 |
3 Sep 2013 | CNY | 7.39 | 7.39 | 6.9 | 7.28 | 7.28 | -0.34 (-4.46%) | 29,159,309 |
2 Sep 2013 | CNY | 7.75 | 8.3 | 7.5 | 7.62 | 7.62 | -0.1 (-1.30%) | 48,634,268 |
30 Aug 2013 | CNY | 7.35 | 7.73 | 7.29 | 7.72 | 7.72 | +0.69 (+9.82%) | 45,552,977 |
29 Aug 2013 | CNY | 7 | 7.12 | 6.97 | 7.03 | 7.03 | -0.01 (-0.14%) | 6,403,476 |
28 Aug 2013 | CNY | 6.93 | 7.24 | 6.88 | 7.04 | 7.04 | +0.05 (+0.72%) | 11,667,781 |
27 Aug 2013 | CNY | 6.81 | 7.08 | 6.77 | 6.99 | 6.99 | +0.21 (+3.10%) | 9,321,446 |
26 Aug 2013 | CNY | 6.66 | 6.8 | 6.61 | 6.78 | 6.78 | +0.08 (+1.19%) | 5,521,512 |
23 Aug 2013 | CNY | 6.88 | 6.89 | 6.36 | 6.7 | 6.7 | -0.1 (-1.47%) | 9,923,685 |
22 Aug 2013 | CNY | 6.78 | 6.94 | 6.73 | 6.8 | 6.8 | +0.03 (+0.44%) | 5,901,050 |
21 Aug 2013 | CNY | 6.73 | 6.81 | 6.66 | 6.77 | 6.77 | 0.0 (0.0%) | 3,950,720 |
20 Aug 2013 | CNY | 6.68 | 6.9 | 6.62 | 6.77 | 6.77 | +0.1 (+1.50%) | 5,347,969 |
19 Aug 2013 | CNY | 6.57 | 6.69 | 6.53 | 6.67 | 6.67 | +0.06 (+0.91%) | 4,128,919 |
16 Aug 2013 | CNY | 6.66 | 6.99 | 6.59 | 6.61 | 6.61 | -0.14 (-2.07%) | 7,589,516 |
15 Aug 2013 | CNY | 6.91 | 6.96 | 6.74 | 6.75 | 6.75 | -0.24 (-3.43%) | 7,801,498 |
14 Aug 2013 | CNY | 7.06 | 7.29 | 6.95 | 6.99 | 6.99 | -0.1 (-1.41%) | 13,148,651 |
13 Aug 2013 | CNY | 7.05 | 7.12 | 7 | 7.09 | 7.09 | +0.04 (+0.57%) | 8,112,192 |
12 Aug 2013 | CNY | 7.07 | 7.12 | 6.95 | 7.05 | 7.05 | -0.02 (-0.28%) | 8,601,205 |
9 Aug 2013 | CNY | 7.07 | 7.25 | 7 | 7.07 | 7.07 | -0.08 (-1.12%) | 24,631,998 |
8 Aug 2013 | CNY | 6.62 | 7.36 | 6.6 | 7.15 | 7.15 | +0.45 (+6.72%) | 29,072,698 |
7 Aug 2013 | CNY | 6.52 | 6.72 | 6.47 | 6.7 | 6.7 | +0.11 (+1.67%) | 11,629,487 |
6 Aug 2013 | CNY | 6.5 | 6.61 | 6.45 | 6.59 | 6.59 | +0.13 (+2.01%) | 11,039,626 |
5 Aug 2013 | CNY | 6.3 | 6.49 | 6.3 | 6.46 | 6.46 | +0.12 (+1.89%) | 5,841,534 |
2 Aug 2013 | CNY | 6.36 | 6.43 | 6.31 | 6.34 | 6.34 | +0.01 (+0.16%) | 4,613,269 |
1 Aug 2013 | CNY | 6.26 | 6.35 | 6.23 | 6.33 | 6.33 | +0.07 (+1.12%) | 5,082,460 |
31 Jul 2013 | CNY | 6.25 | 6.43 | 6.2 | 6.26 | 6.26 | -0.09 (-1.42%) | 6,282,695 |
30 Jul 2013 | CNY | 6.06 | 6.66 | 5.97 | 6.35 | 6.35 | +0.28 (+4.61%) | 11,155,386 |
29 Jul 2013 | CNY | 6.28 | 6.28 | 6.03 | 6.07 | 6.07 | -0.31 (-4.86%) | 5,109,608 |
26 Jul 2013 | CNY | 6.3 | 6.58 | 6.15 | 6.38 | 6.38 | +0.08 (+1.27%) | 9,528,097 |
25 Jul 2013 | CNY | 6.37 | 6.38 | 6.2 | 6.3 | 6.3 | -0.07 (-1.10%) | 4,608,732 |