Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2013 | CNY | 3.142 | 3.1953 | 3.142 | 3.1479 | 3.1479 | -0.047 (-1.48%) | 4,543,532 |
4 Jul 2013 | CNY | 3.2071 | 3.2663 | 3.1775 | 3.1953 | 3.1953 | -0.041 (-1.28%) | 11,210,587 |
3 Jul 2013 | CNY | 3.142 | 3.2663 | 3.0947 | 3.2367 | 3.2367 | +0.03 (+0.92%) | 14,443,921 |
2 Jul 2013 | CNY | 3.0533 | 3.2071 | 3.0533 | 3.2071 | 3.2071 | +0.29 (+9.94%) | 19,880,120 |
1 Jul 2013 | CNY | 2.8757 | 2.9349 | 2.8698 | 2.9172 | 2.9172 | +0.042 (+1.44%) | 2,018,078 |
28 Jun 2013 | CNY | 2.8521 | 2.9586 | 2.8402 | 2.8757 | 2.8757 | 0.0 (0.0%) | 2,522,688 |
27 Jun 2013 | CNY | 2.9704 | 3.0118 | 2.8698 | 2.8757 | 2.8757 | -0.095 (-3.19%) | 3,457,506 |
26 Jun 2013 | CNY | 2.9704 | 2.9882 | 2.9112 | 2.9704 | 2.9704 | 0.0 (0.0%) | 3,091,662 |
25 Jun 2013 | CNY | 3.0237 | 3.0651 | 2.7219 | 2.9704 | 2.9704 | -0.053 (-1.76%) | 5,145,872 |
24 Jun 2013 | CNY | 3.142 | 3.1479 | 2.9763 | 3.0237 | 3.0237 | -0.118 (-3.77%) | 4,768,123 |
21 Jun 2013 | CNY | 3.213 | 3.213 | 3.1124 | 3.142 | 3.142 | -0.071 (-2.21%) | 4,494,149 |
20 Jun 2013 | CNY | 3.284 | 3.3432 | 3.213 | 3.213 | 3.213 | -0.071 (-2.16%) | 3,839,100 |
19 Jun 2013 | CNY | 3.2544 | 3.284 | 3.2249 | 3.284 | 3.284 | +0.018 (+0.54%) | 1,701,912 |
18 Jun 2013 | CNY | 3.2308 | 3.2722 | 3.2249 | 3.2663 | 3.2663 | +0.035 (+1.10%) | 1,661,077 |
17 Jun 2013 | CNY | 3.213 | 3.2308 | 3.1775 | 3.2308 | 3.2308 | +0.047 (+1.49%) | 2,423,885 |
14 Jun 2013 | CNY | 3.1834 | 3.213 | 3.1183 | 3.1834 | 3.1834 | -0.024 (-0.74%) | 3,477,462 |
13 Jun 2013 | CNY | 3.2663 | 3.2899 | 3.1716 | 3.2071 | 3.2071 | -0.106 (-3.21%) | 5,197,635 |
7 Jun 2013 | CNY | 3.3314 | 3.3728 | 3.2781 | 3.3136 | 3.3136 | -0.006 (-0.18%) | 3,334,146 |
6 Jun 2013 | CNY | 3.3432 | 3.3787 | 3.3136 | 3.3195 | 3.3195 | -0.047 (-1.41%) | 3,399,076 |
5 Jun 2013 | CNY | 3.4201 | 3.4201 | 3.3195 | 3.3669 | 3.3669 | +0.012 (+0.35%) | 2,773,240 |
4 Jun 2013 | CNY | 3.4497 | 3.4911 | 3.3432 | 3.355 | 3.355 | -0.095 (-2.75%) | 6,152,586 |
3 Jun 2013 | CNY | 3.4379 | 3.4852 | 3.432 | 3.4497 | 3.4497 | +0.012 (+0.34%) | 4,738,829 |
31 May 2013 | CNY | 3.5503 | 3.5621 | 3.426 | 3.4379 | 3.4379 | -0.118 (-3.33%) | 6,693,146 |
30 May 2013 | CNY | 3.5207 | 3.6036 | 3.5089 | 3.5562 | 3.5562 | +0.018 (+0.50%) | 7,333,171 |
29 May 2013 | CNY | 3.4793 | 3.5799 | 3.4793 | 3.5385 | 3.5385 | +0.059 (+1.70%) | 7,614,098 |
28 May 2013 | CNY | 3.5385 | 3.5385 | 3.4497 | 3.4793 | 3.4793 | -0.053 (-1.51%) | 6,214,773 |
27 May 2013 | CNY | 3.4911 | 3.5385 | 3.4615 | 3.5325 | 3.5325 | +0.029 (+0.84%) | 7,065,279 |
24 May 2013 | CNY | 3.4852 | 3.5385 | 3.4083 | 3.503 | 3.503 | +0.018 (+0.51%) | 12,023,190 |
23 May 2013 | CNY | 3.5562 | 3.574 | 3.4793 | 3.4852 | 3.4852 | -0.101 (-2.81%) | 13,223,940 |
22 May 2013 | CNY | 3.4556 | 3.6036 | 3.4142 | 3.5858 | 3.5858 | +0.136 (+3.95%) | 18,979,506 |