Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2013 | CNY | 4.0221 | 4.2474 | 3.8926 | 4.1898 | 4.1898 | +0.168 (+4.17%) | 53,062,001 |
2 Jul 2013 | CNY | 3.9262 | 4.046 | 3.9118 | 4.0221 | 4.0221 | +0.096 (+2.44%) | 30,144,900 |
1 Jul 2013 | CNY | 3.8639 | 3.9262 | 3.8351 | 3.9262 | 3.9262 | +0.043 (+1.11%) | 23,966,137 |
28 Jun 2013 | CNY | 3.8974 | 3.9166 | 3.8111 | 3.883 | 3.883 | +0.005 (+0.12%) | 29,416,477 |
27 Jun 2013 | CNY | 3.8543 | 3.9358 | 3.7872 | 3.8782 | 3.8782 | 0.0 (0.0%) | 36,463,868 |
26 Jun 2013 | CNY | 3.883 | 3.9358 | 3.7872 | 3.8782 | 3.8782 | +0.091 (+2.40%) | 38,456,682 |
25 Jun 2013 | CNY | 3.7057 | 3.8207 | 3.3893 | 3.7872 | 3.7872 | +0.024 (+0.64%) | 46,662,003 |
24 Jun 2013 | CNY | 4.094 | 4.1323 | 3.6913 | 3.7632 | 3.7632 | -0.34 (-8.30%) | 33,890,987 |
21 Jun 2013 | CNY | 4.1131 | 4.1419 | 3.9933 | 4.1036 | 4.1036 | -0.072 (-1.72%) | 22,049,791 |
20 Jun 2013 | CNY | 4.3624 | 4.3624 | 4.1659 | 4.1755 | 4.1755 | -0.221 (-5.02%) | 25,876,855 |
19 Jun 2013 | CNY | 4.4391 | 4.4391 | 4.3289 | 4.396 | 4.396 | -0.067 (-1.50%) | 23,437,196 |
18 Jun 2013 | CNY | 4.4966 | 4.535 | 4.4295 | 4.4631 | 4.4631 | -0.058 (-1.27%) | 29,123,221 |
17 Jun 2013 | CNY | 4.3624 | 4.5686 | 4.3145 | 4.5206 | 4.5206 | +0.201 (+4.66%) | 45,545,112 |
14 Jun 2013 | CNY | 4.2857 | 4.3337 | 4.2186 | 4.3193 | 4.3193 | +0.048 (+1.12%) | 31,328,741 |
13 Jun 2013 | CNY | 4.4104 | 4.4104 | 4.233 | 4.2713 | 4.2713 | -0.177 (-3.99%) | 33,803,865 |
7 Jun 2013 | CNY | 4.6501 | 4.6644 | 4.4391 | 4.4487 | 4.4487 | -0.187 (-4.03%) | 41,927,915 |
6 Jun 2013 | CNY | 4.6405 | 4.6932 | 4.6213 | 4.6357 | 4.6357 | -0.01 (-0.21%) | 23,808,967 |
5 Jun 2013 | CNY | 4.7076 | 4.7315 | 4.6117 | 4.6453 | 4.6453 | -0.067 (-1.42%) | 28,112,312 |
4 Jun 2013 | CNY | 4.7507 | 4.7987 | 4.6261 | 4.7124 | 4.7124 | -0.043 (-0.91%) | 41,644,372 |
3 Jun 2013 | CNY | 4.7795 | 4.8322 | 4.7411 | 4.7555 | 4.7555 | -0.048 (-1.00%) | 34,163,417 |
31 May 2013 | CNY | 4.8897 | 4.9521 | 4.7987 | 4.8035 | 4.8035 | -0.11 (-2.24%) | 46,723,754 |
30 May 2013 | CNY | 4.8274 | 5.0096 | 4.8274 | 4.9137 | 4.9137 | +0.091 (+1.89%) | 99,535,989 |
29 May 2013 | CNY | 4.7315 | 4.861 | 4.722 | 4.8226 | 4.8226 | +0.082 (+1.72%) | 50,656,207 |
28 May 2013 | CNY | 4.7987 | 4.8178 | 4.674 | 4.7411 | 4.7411 | -0.053 (-1.10%) | 45,893,489 |
27 May 2013 | CNY | 4.813 | 4.885 | 4.7603 | 4.7939 | 4.7939 | -0.034 (-0.69%) | 43,391,303 |
24 May 2013 | CNY | 4.7268 | 4.8658 | 4.7076 | 4.8274 | 4.8274 | +0.11 (+2.34%) | 51,879,965 |
23 May 2013 | CNY | 4.8562 | 4.8658 | 4.698 | 4.7172 | 4.7172 | -0.139 (-2.86%) | 67,779,678 |
22 May 2013 | CNY | 4.9856 | 5.0192 | 4.837 | 4.8562 | 4.8562 | -0.067 (-1.36%) | 85,677,057 |
21 May 2013 | CNY | 4.7747 | 4.9617 | 4.7699 | 4.9233 | 4.9233 | +0.201 (+4.26%) | 128,711,742 |
20 May 2013 | CNY | 4.7363 | 4.7699 | 4.6644 | 4.722 | 4.722 | +0.038 (+0.82%) | 64,522,159 |