Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2013 | CNY | 8.07 | 8.19 | 7.87 | 7.89 | 7.89 | -0.04 (-0.50%) | 8,603,356 |
7 Aug 2013 | CNY | 8.2 | 8.25 | 7.91 | 7.93 | 7.93 | -0.29 (-3.53%) | 14,034,962 |
6 Aug 2013 | CNY | 8.155 | 8.295 | 8.035 | 8.22 | 8.22 | +0.075 (+0.92%) | 16,171,070 |
5 Aug 2013 | CNY | 8.1 | 8.21 | 8.035 | 8.145 | 8.145 | +0.015 (+0.18%) | 10,678,790 |
2 Aug 2013 | CNY | 7.875 | 8.27 | 7.725 | 8.13 | 8.13 | +0.285 (+3.63%) | 22,225,440 |
1 Aug 2013 | CNY | 7.725 | 7.875 | 7.695 | 7.845 | 7.845 | +0.1 (+1.29%) | 10,060,652 |
31 Jul 2013 | CNY | 7.54 | 7.825 | 7.54 | 7.745 | 7.745 | +0.125 (+1.64%) | 10,711,860 |
30 Jul 2013 | CNY | 7.505 | 7.825 | 7.505 | 7.62 | 7.62 | +0.13 (+1.74%) | 10,643,820 |
29 Jul 2013 | CNY | 7.68 | 7.74 | 7.48 | 7.49 | 7.49 | -0.285 (-3.67%) | 11,076,856 |
26 Jul 2013 | CNY | 7.85 | 8.07 | 7.685 | 7.775 | 7.775 | -0.15 (-1.89%) | 13,642,410 |
25 Jul 2013 | CNY | 7.81 | 8.3 | 7.81 | 7.925 | 7.925 | -0.06 (-0.75%) | 23,389,946 |
24 Jul 2013 | CNY | 7.855 | 8.005 | 7.635 | 7.985 | 7.985 | +0.085 (+1.08%) | 17,617,960 |
23 Jul 2013 | CNY | 7.55 | 8.075 | 7.53 | 7.9 | 7.9 | +0.28 (+3.67%) | 20,553,394 |
22 Jul 2013 | CNY | 7.26 | 7.63 | 7.26 | 7.62 | 7.62 | +0.215 (+2.90%) | 12,036,788 |
19 Jul 2013 | CNY | 7.925 | 8.14 | 7.39 | 7.405 | 7.405 | -0.445 (-5.67%) | 18,823,516 |
18 Jul 2013 | CNY | 7.84 | 7.98 | 7.755 | 7.85 | 7.85 | -0.035 (-0.44%) | 14,474,268 |
17 Jul 2013 | CNY | 8.295 | 8.34 | 7.75 | 7.885 | 7.885 | -0.395 (-4.77%) | 25,114,932 |
16 Jul 2013 | CNY | 8.26 | 8.48 | 8.15 | 8.28 | 8.28 | +0.1 (+1.22%) | 27,213,258 |
15 Jul 2013 | CNY | 8.075 | 8.315 | 8.05 | 8.18 | 8.18 | -0.03 (-0.37%) | 26,471,694 |
12 Jul 2013 | CNY | 8.425 | 8.445 | 8.055 | 8.21 | 8.21 | -0.335 (-3.92%) | 46,220,252 |
11 Jul 2013 | CNY | 8.175 | 8.815 | 8.015 | 8.545 | 8.545 | +0.53 (+6.61%) | 67,103,074 |
10 Jul 2013 | CNY | 7.325 | 8.015 | 7.245 | 8.015 | 8.015 | +0.73 (+10.02%) | 32,248,650 |
9 Jul 2013 | CNY | 7.3 | 7.575 | 7.245 | 7.285 | 7.285 | -0.11 (-1.49%) | 12,604,862 |
8 Jul 2013 | CNY | 7.3 | 7.595 | 7.06 | 7.395 | 7.395 | 0.0 (0.0%) | 18,064,944 |
5 Jul 2013 | CNY | 7.815 | 8.155 | 7.36 | 7.395 | 7.395 | -0.525 (-6.63%) | 27,914,680 |
4 Jul 2013 | CNY | 7.56 | 8.18 | 7.39 | 7.92 | 7.92 | +0.225 (+2.92%) | 29,601,184 |
3 Jul 2013 | CNY | 7.69 | 7.835 | 7.485 | 7.695 | 7.695 | -0.13 (-1.66%) | 23,150,814 |
2 Jul 2013 | CNY | 7.25 | 7.925 | 7.05 | 7.825 | 7.825 | +0.505 (+6.90%) | 31,855,978 |
1 Jul 2013 | CNY | 7.125 | 7.48 | 7.035 | 7.32 | 7.32 | +0.05 (+0.69%) | 20,025,660 |
28 Jun 2013 | CNY | 6.87 | 7.28 | 6.6 | 7.27 | 7.27 | +0.265 (+3.78%) | 23,933,242 |