Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2013 | CNY | 6.26 | 6.45 | 6.23 | 6.37 | 6.37 | +0.11 (+1.76%) | 6,811,422 |
23 Jul 2013 | CNY | 6.06 | 6.3 | 6.02 | 6.26 | 6.26 | +0.2 (+3.30%) | 4,271,860 |
22 Jul 2013 | CNY | 5.93 | 6.07 | 5.87 | 6.06 | 6.06 | +0.05 (+0.83%) | 4,050,822 |
19 Jul 2013 | CNY | 6.29 | 6.33 | 5.9 | 6.01 | 6.01 | -0.28 (-4.45%) | 5,827,255 |
18 Jul 2013 | CNY | 6.32 | 6.38 | 6.22 | 6.29 | 6.29 | -0.12 (-1.87%) | 4,399,963 |
17 Jul 2013 | CNY | 6.42 | 6.68 | 6.35 | 6.41 | 6.41 | -0.05 (-0.77%) | 8,044,965 |
16 Jul 2013 | CNY | 6.43 | 6.47 | 6.29 | 6.46 | 6.46 | +0.01 (+0.16%) | 6,207,806 |
15 Jul 2013 | CNY | 6.4 | 6.54 | 6.35 | 6.45 | 6.45 | +0.05 (+0.78%) | 5,933,709 |
12 Jul 2013 | CNY | 6.4 | 6.54 | 6.27 | 6.4 | 6.4 | -0.04 (-0.62%) | 6,863,971 |
11 Jul 2013 | CNY | 6.27 | 6.52 | 6.2 | 6.44 | 6.44 | +0.18 (+2.88%) | 9,585,847 |
10 Jul 2013 | CNY | 6.15 | 6.27 | 6.11 | 6.26 | 6.26 | +0.11 (+1.79%) | 5,765,375 |
9 Jul 2013 | CNY | 6.2 | 6.31 | 6.12 | 6.15 | 6.15 | -0.17 (-2.69%) | 5,597,934 |
8 Jul 2013 | CNY | 6.13 | 6.58 | 6.02 | 6.32 | 6.32 | +0.15 (+2.43%) | 12,973,162 |
5 Jul 2013 | CNY | 6.23 | 6.28 | 6.12 | 6.17 | 6.17 | +0.02 (+0.33%) | 4,995,284 |
4 Jul 2013 | CNY | 6.14 | 6.3 | 6.05 | 6.15 | 6.15 | -0.12 (-1.91%) | 6,586,004 |
3 Jul 2013 | CNY | 6.34 | 6.46 | 6.09 | 6.27 | 6.27 | -0.1 (-1.57%) | 11,653,984 |
2 Jul 2013 | CNY | 6.15 | 6.4 | 6 | 6.37 | 6.37 | +0.34 (+5.64%) | 12,232,328 |
1 Jul 2013 | CNY | 6 | 6.08 | 5.93 | 6.03 | 6.03 | +0.07 (+1.17%) | 3,132,333 |
28 Jun 2013 | CNY | 5.81 | 6.04 | 5.8 | 5.96 | 5.96 | +0.07 (+1.19%) | 2,907,763 |
27 Jun 2013 | CNY | 5.89 | 6.08 | 5.85 | 5.89 | 5.89 | -0.02 (-0.34%) | 6,981,170 |
26 Jun 2013 | CNY | 5.8 | 6.01 | 5.67 | 5.91 | 5.91 | +0.06 (+1.03%) | 5,922,944 |
25 Jun 2013 | CNY | 6.03 | 6.13 | 5.5 | 5.85 | 5.85 | -0.26 (-4.26%) | 8,995,308 |
24 Jun 2013 | CNY | 6.74 | 6.74 | 6.07 | 6.11 | 6.11 | -0.63 (-9.35%) | 6,079,137 |
21 Jun 2013 | CNY | 6.69 | 6.87 | 6.55 | 6.74 | 6.74 | -0.01 (-0.15%) | 3,070,776 |
20 Jun 2013 | CNY | 6.8 | 6.88 | 6.7 | 6.75 | 6.75 | -0.1 (-1.46%) | 3,015,738 |
19 Jun 2013 | CNY | 6.97 | 6.97 | 6.68 | 6.85 | 6.85 | -0.12 (-1.72%) | 4,815,064 |
18 Jun 2013 | CNY | 6.97 | 7.02 | 6.91 | 6.97 | 6.97 | +0.03 (+0.43%) | 2,520,981 |
17 Jun 2013 | CNY | 7.02 | 7.03 | 6.88 | 6.94 | 6.94 | -0.08 (-1.14%) | 3,887,136 |
14 Jun 2013 | CNY | 6.99 | 7.04 | 6.85 | 7.02 | 7.02 | +0.06 (+0.86%) | 5,797,790 |
13 Jun 2013 | CNY | 7.13 | 7.13 | 6.95 | 6.96 | 6.96 | -0.29 (-4.00%) | 6,028,278 |