Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2013 | CNY | 4.07 | 4.46 | 4 | 4.45 | 4.45 | +0.4 (+9.88%) | 19,894,560 |
25 Jun 2013 | CNY | 4.13 | 4.17 | 3.8 | 4.05 | 4.05 | -0.09 (-2.17%) | 3,804,452 |
24 Jun 2013 | CNY | 4.3 | 4.52 | 3.98 | 4.14 | 4.14 | -0.16 (-3.72%) | 4,387,879 |
21 Jun 2013 | CNY | 4.16 | 4.31 | 4.04 | 4.3 | 4.3 | +0.08 (+1.90%) | 3,021,703 |
20 Jun 2013 | CNY | 4.35 | 4.38 | 4.21 | 4.22 | 4.22 | -0.17 (-3.87%) | 2,460,299 |
19 Jun 2013 | CNY | 4.38 | 4.44 | 4.32 | 4.39 | 4.39 | -0.03 (-0.68%) | 3,047,625 |
18 Jun 2013 | CNY | 4.3 | 4.44 | 4.27 | 4.42 | 4.42 | +0.12 (+2.79%) | 4,911,229 |
17 Jun 2013 | CNY | 4.3 | 4.38 | 4.25 | 4.3 | 4.3 | -0.02 (-0.46%) | 2,059,408 |
14 Jun 2013 | CNY | 4.18 | 4.35 | 4.15 | 4.32 | 4.32 | +0.11 (+2.61%) | 3,622,747 |
13 Jun 2013 | CNY | 4.37 | 4.39 | 4.08 | 4.21 | 4.21 | -0.24 (-5.39%) | 4,787,071 |
7 Jun 2013 | CNY | 4.54 | 4.55 | 4.32 | 4.45 | 4.45 | -0.06 (-1.33%) | 4,402,987 |
6 Jun 2013 | CNY | 4.69 | 4.75 | 4.5 | 4.51 | 4.51 | -0.17 (-3.63%) | 4,117,462 |
5 Jun 2013 | CNY | 4.7 | 4.73 | 4.59 | 4.68 | 4.68 | -0.09 (-1.89%) | 5,591,277 |
4 Jun 2013 | CNY | 4.82 | 4.98 | 4.58 | 4.77 | 4.77 | -0.16 (-3.25%) | 20,367,634 |
3 Jun 2013 | CNY | 4.6 | 5.1 | 4.54 | 4.93 | 4.93 | +0.28 (+6.02%) | 13,996,694 |
31 May 2013 | CNY | 4.49 | 4.72 | 4.42 | 4.65 | 4.65 | +0.13 (+2.88%) | 19,611,694 |
30 May 2013 | CNY | 4.53 | 4.61 | 4.46 | 4.52 | 4.52 | -0.08 (-1.74%) | 5,715,565 |
29 May 2013 | CNY | 4.69 | 4.85 | 4.59 | 4.6 | 4.6 | -0.14 (-2.95%) | 16,387,959 |
28 May 2013 | CNY | 4.4 | 4.75 | 4.37 | 4.74 | 4.74 | +0.33 (+7.48%) | 13,117,456 |
27 May 2013 | CNY | 4.28 | 4.48 | 4.28 | 4.41 | 4.41 | +0.08 (+1.85%) | 6,713,839 |
24 May 2013 | CNY | 4.2 | 4.36 | 4.16 | 4.33 | 4.33 | +0.11 (+2.61%) | 6,607,820 |
23 May 2013 | CNY | 4.2 | 4.34 | 4.17 | 4.22 | 4.22 | +0.01 (+0.24%) | 6,581,601 |
22 May 2013 | CNY | 4.22 | 4.39 | 4.18 | 4.21 | 4.21 | +0.01 (+0.24%) | 8,264,694 |
21 May 2013 | CNY | 4.12 | 4.21 | 4.12 | 4.2 | 4.2 | +0.07 (+1.69%) | 5,832,336 |
20 May 2013 | CNY | 4.15 | 4.19 | 4.12 | 4.13 | 4.13 | -0.02 (-0.48%) | 4,701,457 |
17 May 2013 | CNY | 4.13 | 4.22 | 4.1 | 4.15 | 4.15 | +0.03 (+0.73%) | 6,121,080 |
16 May 2013 | CNY | 4.01 | 4.14 | 4 | 4.12 | 4.12 | +0.1 (+2.49%) | 4,420,120 |
15 May 2013 | CNY | 4.06 | 4.07 | 3.99 | 4.02 | 4.02 | -0.04 (-0.99%) | 1,855,547 |
14 May 2013 | CNY | 3.99 | 4.07 | 3.94 | 4.06 | 4.06 | +0.03 (+0.74%) | 3,599,033 |
13 May 2013 | CNY | 4.02 | 4.09 | 4.01 | 4.03 | 4.03 | -0.03 (-0.74%) | 2,051,973 |