Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2013 | CNY | 7.42 | 7.67 | 7.36 | 7.63 | 7.63 | +0.21 (+2.83%) | 15,682,386 |
20 Aug 2013 | CNY | 7.5 | 7.58 | 7.36 | 7.42 | 7.42 | -0.09 (-1.20%) | 8,270,411 |
19 Aug 2013 | CNY | 7.42 | 7.56 | 7.41 | 7.51 | 7.51 | +0.06 (+0.81%) | 6,917,890 |
16 Aug 2013 | CNY | 7.42 | 8.12 | 7.36 | 7.45 | 7.45 | -0.01 (-0.13%) | 15,155,355 |
15 Aug 2013 | CNY | 7.6 | 7.62 | 7.45 | 7.46 | 7.46 | -0.14 (-1.84%) | 10,319,001 |
14 Aug 2013 | CNY | 7.52 | 7.73 | 7.51 | 7.6 | 7.6 | +0.08 (+1.06%) | 17,983,083 |
13 Aug 2013 | CNY | 7.5 | 7.6 | 7.47 | 7.52 | 7.52 | -0.03 (-0.40%) | 13,209,160 |
12 Aug 2013 | CNY | 7.49 | 7.56 | 7.31 | 7.55 | 7.55 | +0.08 (+1.07%) | 16,841,076 |
9 Aug 2013 | CNY | 7.65 | 7.73 | 7.37 | 7.47 | 7.47 | -0.17 (-2.23%) | 16,037,231 |
8 Aug 2013 | CNY | 7.44 | 7.72 | 7.42 | 7.64 | 7.64 | +0.21 (+2.83%) | 17,020,680 |
7 Aug 2013 | CNY | 7.47 | 7.5 | 7.35 | 7.43 | 7.43 | -0.1 (-1.33%) | 11,354,856 |
6 Aug 2013 | CNY | 7.43 | 7.57 | 7.33 | 7.53 | 7.53 | +0.12 (+1.62%) | 17,788,532 |
5 Aug 2013 | CNY | 7.11 | 7.65 | 7.11 | 7.41 | 7.41 | +0.22 (+3.06%) | 17,066,418 |
2 Aug 2013 | CNY | 7.22 | 7.35 | 7.18 | 7.19 | 7.19 | -0.02 (-0.28%) | 12,775,292 |
1 Aug 2013 | CNY | 7.12 | 7.23 | 7.07 | 7.21 | 7.21 | +0.11 (+1.55%) | 13,934,678 |
31 Jul 2013 | CNY | 7.16 | 7.19 | 7.03 | 7.1 | 7.1 | +0.01 (+0.14%) | 9,897,925 |
30 Jul 2013 | CNY | 7.1 | 7.21 | 7.02 | 7.09 | 7.09 | +0.05 (+0.71%) | 8,615,562 |
29 Jul 2013 | CNY | 7.21 | 7.26 | 7.01 | 7.04 | 7.04 | -0.26 (-3.56%) | 10,065,436 |
26 Jul 2013 | CNY | 7.44 | 7.48 | 7.21 | 7.3 | 7.3 | -0.18 (-2.41%) | 11,214,178 |
25 Jul 2013 | CNY | 7.44 | 7.63 | 7.35 | 7.48 | 7.48 | -0.01 (-0.13%) | 15,123,932 |
24 Jul 2013 | CNY | 7.27 | 7.78 | 7.26 | 7.49 | 7.49 | +0.38 (+5.34%) | 32,754,023 |
23 Jul 2013 | CNY | 7.05 | 7.24 | 6.96 | 7.11 | 7.11 | -0.01 (-0.14%) | 19,633,367 |
22 Jul 2013 | CNY | 7.12 | 7.21 | 6.77 | 7.12 | 7.12 | -0.4 (-5.32%) | 32,418,033 |
19 Jul 2013 | CNY | 8.35 | 8.39 | 7.52 | 7.52 | 7.52 | -0.83 (-9.94%) | 34,188,832 |
18 Jul 2013 | CNY | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0 (0.0%) | 0 |
17 Jul 2013 | CNY | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0 (0.0%) | 0 |
16 Jul 2013 | CNY | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0 (0.0%) | 0 |
15 Jul 2013 | CNY | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0 (0.0%) | 0 |
12 Jul 2013 | CNY | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0 (0.0%) | 0 |
11 Jul 2013 | CNY | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0 (0.0%) | 0 |