Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2013 | CNY | 7.47 | 7.55 | 7.21 | 7.25 | 7.25 | -0.21 (-2.82%) | 5,399,423 |
6 Jun 2013 | CNY | 7.7 | 7.77 | 7.42 | 7.46 | 7.46 | -0.34 (-4.36%) | 7,185,675 |
5 Jun 2013 | CNY | 7.83 | 7.93 | 7.66 | 7.8 | 7.8 | -0.03 (-0.38%) | 6,414,377 |
4 Jun 2013 | CNY | 7.69 | 7.99 | 7.65 | 7.83 | 7.83 | +0.15 (+1.95%) | 14,381,057 |
3 Jun 2013 | CNY | 7.66 | 7.85 | 7.58 | 7.68 | 7.68 | +0.03 (+0.39%) | 9,032,657 |
31 May 2013 | CNY | 7.76 | 7.86 | 7.63 | 7.65 | 7.65 | -0.21 (-2.67%) | 10,368,988 |
30 May 2013 | CNY | 7.52 | 8.12 | 7.52 | 7.86 | 7.86 | +0.3 (+3.97%) | 22,648,582 |
29 May 2013 | CNY | 7.65 | 7.7 | 7.52 | 7.56 | 7.56 | -0.04 (-0.53%) | 8,095,632 |
28 May 2013 | CNY | 7.47 | 7.65 | 7.4 | 7.6 | 7.6 | +0.11 (+1.47%) | 9,929,178 |
27 May 2013 | CNY | 7.34 | 7.51 | 7.32 | 7.49 | 7.49 | +0.12 (+1.63%) | 7,053,818 |
24 May 2013 | CNY | 7.26 | 7.41 | 7.23 | 7.37 | 7.37 | +0.12 (+1.66%) | 4,387,048 |
23 May 2013 | CNY | 7.38 | 7.42 | 7.23 | 7.25 | 7.25 | -0.12 (-1.63%) | 5,677,907 |
22 May 2013 | CNY | 7.35 | 7.48 | 7.35 | 7.37 | 7.37 | 0.0 (0.0%) | 6,550,425 |
21 May 2013 | CNY | 7.35 | 7.42 | 7.31 | 7.37 | 7.37 | +0.01 (+0.14%) | 5,633,749 |
20 May 2013 | CNY | 7.3 | 7.39 | 7.26 | 7.36 | 7.36 | +0.07 (+0.96%) | 6,180,471 |
17 May 2013 | CNY | 7.26 | 7.31 | 7.21 | 7.29 | 7.29 | +0.01 (+0.14%) | 5,597,990 |
16 May 2013 | CNY | 7.18 | 7.31 | 7.14 | 7.28 | 7.28 | +0.08 (+1.11%) | 6,415,336 |
15 May 2013 | CNY | 7.13 | 7.21 | 7.11 | 7.2 | 7.2 | +0.07 (+0.98%) | 3,955,064 |
14 May 2013 | CNY | 7.16 | 7.16 | 7.07 | 7.13 | 7.13 | -0.04 (-0.56%) | 3,036,383 |
13 May 2013 | CNY | 7.11 | 7.18 | 7.06 | 7.17 | 7.17 | +0.06 (+0.84%) | 3,554,846 |
10 May 2013 | CNY | 7.15 | 7.17 | 7.05 | 7.11 | 7.11 | -0.04 (-0.56%) | 3,391,389 |
9 May 2013 | CNY | 7.12 | 7.17 | 7.06 | 7.15 | 7.15 | +0.03 (+0.42%) | 3,846,223 |
8 May 2013 | CNY | 7.09 | 7.19 | 7.08 | 7.12 | 7.12 | +0.05 (+0.71%) | 4,927,488 |
7 May 2013 | CNY | 7.08 | 7.11 | 7.02 | 7.07 | 7.07 | -0.03 (-0.42%) | 2,532,650 |
6 May 2013 | CNY | 7.05 | 7.11 | 7.01 | 7.1 | 7.1 | +0.05 (+0.71%) | 3,409,251 |
3 May 2013 | CNY | 6.91 | 7.09 | 6.9 | 7.05 | 7.05 | +0.15 (+2.17%) | 4,109,259 |
2 May 2013 | CNY | 6.87 | 6.95 | 6.86 | 6.9 | 6.9 | +0.03 (+0.44%) | 1,646,685 |
26 Apr 2013 | CNY | 6.93 | 6.99 | 6.85 | 6.87 | 6.87 | -0.05 (-0.72%) | 2,551,599 |
25 Apr 2013 | CNY | 7.02 | 7.07 | 6.92 | 6.92 | 6.92 | -0.16 (-2.26%) | 3,697,139 |
24 Apr 2013 | CNY | 7.05 | 7.12 | 6.95 | 7.08 | 7.08 | +0.12 (+1.72%) | 3,112,741 |