Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2013 | CNY | 4.11 | 4.14 | 4.09 | 4.12 | 4.12 | +0.02 (+0.49%) | 1,347,982 |
8 Aug 2013 | CNY | 4.15 | 4.15 | 4.06 | 4.1 | 4.1 | -0.04 (-0.97%) | 1,242,414 |
7 Aug 2013 | CNY | 4.16 | 4.22 | 4.13 | 4.14 | 4.14 | -0.04 (-0.96%) | 1,685,264 |
6 Aug 2013 | CNY | 4.13 | 4.19 | 4.05 | 4.18 | 4.18 | +0.05 (+1.21%) | 1,948,052 |
5 Aug 2013 | CNY | 4.04 | 4.13 | 4.04 | 4.13 | 4.13 | +0.06 (+1.47%) | 1,726,465 |
2 Aug 2013 | CNY | 4.1 | 4.1 | 4.04 | 4.07 | 4.07 | 0.0 (0.0%) | 2,454,809 |
1 Aug 2013 | CNY | 4.07 | 4.1 | 4.01 | 4.07 | 4.07 | +0.04 (+0.99%) | 2,628,706 |
31 Jul 2013 | CNY | 4.04 | 4.08 | 3.9 | 4.03 | 4.03 | -0.01 (-0.25%) | 1,929,597 |
30 Jul 2013 | CNY | 4.19 | 4.19 | 3.8 | 4.04 | 4.04 | -0.11 (-2.65%) | 3,380,266 |
29 Jul 2013 | CNY | 4.27 | 4.27 | 4.12 | 4.15 | 4.15 | -0.14 (-3.26%) | 2,507,658 |
26 Jul 2013 | CNY | 4.31 | 4.32 | 4.23 | 4.29 | 4.29 | -0.01 (-0.23%) | 1,145,707 |
25 Jul 2013 | CNY | 4.32 | 4.35 | 4.25 | 4.3 | 4.3 | +0.01 (+0.23%) | 2,300,521 |
24 Jul 2013 | CNY | 4.29 | 4.37 | 4.25 | 4.29 | 4.29 | -0.04 (-0.92%) | 1,755,291 |
23 Jul 2013 | CNY | 4.17 | 4.36 | 4.17 | 4.33 | 4.33 | +0.15 (+3.59%) | 2,574,434 |
22 Jul 2013 | CNY | 4.15 | 4.22 | 4.13 | 4.18 | 4.18 | +0.01 (+0.24%) | 4,098,772 |
19 Jul 2013 | CNY | 4.27 | 4.27 | 4.12 | 4.17 | 4.17 | -0.08 (-1.88%) | 1,969,255 |
18 Jul 2013 | CNY | 4.28 | 4.3 | 4.2 | 4.25 | 4.25 | -0.06 (-1.39%) | 2,191,431 |
17 Jul 2013 | CNY | 4.39 | 4.44 | 4.23 | 4.31 | 4.31 | -0.08 (-1.82%) | 2,022,380 |
16 Jul 2013 | CNY | 4.31 | 4.43 | 4.3 | 4.39 | 4.39 | +0.08 (+1.86%) | 3,603,267 |
15 Jul 2013 | CNY | 4.28 | 4.34 | 4.28 | 4.31 | 4.31 | +0.02 (+0.47%) | 2,059,696 |
12 Jul 2013 | CNY | 4.35 | 4.39 | 4.28 | 4.29 | 4.29 | -0.06 (-1.38%) | 2,473,049 |
11 Jul 2013 | CNY | 4.33 | 4.4 | 4.31 | 4.35 | 4.35 | +0.03 (+0.69%) | 2,874,093 |
10 Jul 2013 | CNY | 4.31 | 4.33 | 4.22 | 4.32 | 4.32 | +0.06 (+1.41%) | 2,081,862 |
9 Jul 2013 | CNY | 4.15 | 4.36 | 4.15 | 4.26 | 4.26 | +0.07 (+1.67%) | 3,423,218 |
8 Jul 2013 | CNY | 4.18 | 4.21 | 4.1 | 4.19 | 4.19 | 0.0 (0.0%) | 2,211,131 |
5 Jul 2013 | CNY | 4.12 | 4.21 | 4.12 | 4.19 | 4.19 | +0.09 (+2.20%) | 1,816,942 |
4 Jul 2013 | CNY | 4.05 | 4.16 | 4.05 | 4.1 | 4.1 | +0.06 (+1.49%) | 2,633,272 |
3 Jul 2013 | CNY | 4.15 | 4.15 | 4.03 | 4.04 | 4.04 | -0.11 (-2.65%) | 1,781,867 |
2 Jul 2013 | CNY | 4.24 | 4.24 | 4.1 | 4.15 | 4.15 | -0.08 (-1.89%) | 2,761,830 |
1 Jul 2013 | CNY | 4.28 | 4.32 | 3.83 | 4.23 | 4.23 | -0.03 (-0.70%) | 1,661,406 |