Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2013 | CNY | 4.75 | 4.89 | 4.7 | 4.83 | 4.83 | +0.1 (+2.11%) | 3,424,936 |
4 Jul 2013 | CNY | 4.73 | 4.77 | 4.61 | 4.73 | 4.73 | -0.03 (-0.63%) | 3,307,294 |
3 Jul 2013 | CNY | 4.84 | 4.89 | 4.66 | 4.76 | 4.76 | +0.01 (+0.21%) | 4,557,682 |
2 Jul 2013 | CNY | 4.76 | 4.78 | 4.59 | 4.75 | 4.75 | -0.01 (-0.21%) | 5,590,558 |
1 Jul 2013 | CNY | 4.83 | 4.83 | 4.68 | 4.76 | 4.76 | -0.09 (-1.86%) | 2,287,505 |
28 Jun 2013 | CNY | 4.77 | 4.91 | 4.71 | 4.85 | 4.85 | +0.05 (+1.04%) | 5,738,961 |
27 Jun 2013 | CNY | 4.8 | 4.9 | 4.6 | 4.8 | 4.8 | -0.02 (-0.41%) | 8,004,607 |
26 Jun 2013 | CNY | 4.78 | 4.89 | 4.76 | 4.82 | 4.82 | +0.01 (+0.21%) | 2,146,085 |
25 Jun 2013 | CNY | 4.75 | 4.95 | 4.38 | 4.81 | 4.81 | +0.04 (+0.84%) | 3,913,631 |
24 Jun 2013 | CNY | 4.78 | 4.84 | 4.61 | 4.77 | 4.77 | -0.06 (-1.24%) | 2,958,148 |
21 Jun 2013 | CNY | 4.89 | 4.89 | 4.7 | 4.83 | 4.83 | -0.09 (-1.83%) | 1,950,225 |
20 Jun 2013 | CNY | 4.86 | 4.93 | 4.81 | 4.92 | 4.92 | +0.06 (+1.23%) | 2,674,928 |
19 Jun 2013 | CNY | 4.85 | 4.9 | 4.8 | 4.86 | 4.86 | -0.04 (-0.82%) | 2,190,355 |
18 Jun 2013 | CNY | 4.93 | 4.97 | 4.85 | 4.9 | 4.9 | -0.03 (-0.61%) | 4,114,494 |
17 Jun 2013 | CNY | 4.92 | 4.99 | 4.79 | 4.93 | 4.93 | -0.01 (-0.20%) | 6,972,567 |
14 Jun 2013 | CNY | 4.89 | 4.98 | 4.88 | 4.94 | 4.94 | +0.06 (+1.23%) | 1,871,213 |
13 Jun 2013 | CNY | 5 | 5 | 4.85 | 4.88 | 4.88 | -0.17 (-3.37%) | 2,323,247 |
7 Jun 2013 | CNY | 5.05 | 5.07 | 4.91 | 5.05 | 5.05 | +0.02 (+0.40%) | 2,623,549 |
6 Jun 2013 | CNY | 5.04 | 5.07 | 4.95 | 5.03 | 5.03 | -0.01 (-0.20%) | 1,934,127 |
5 Jun 2013 | CNY | 5 | 5.1 | 5 | 5.04 | 5.04 | +0.04 (+0.80%) | 1,777,925 |
4 Jun 2013 | CNY | 5.1 | 5.15 | 4.95 | 5 | 5 | -0.12 (-2.34%) | 3,078,744 |
3 Jun 2013 | CNY | 5.13 | 5.21 | 5.03 | 5.12 | 5.12 | -0.02 (-0.39%) | 4,101,079 |
31 May 2013 | CNY | 5.28 | 5.34 | 5.12 | 5.14 | 5.14 | -0.13 (-2.47%) | 4,561,316 |
30 May 2013 | CNY | 5.36 | 5.36 | 5.23 | 5.27 | 5.27 | -0.06 (-1.13%) | 3,496,876 |
29 May 2013 | CNY | 5.22 | 5.38 | 5.22 | 5.33 | 5.33 | +0.07 (+1.33%) | 6,615,078 |
28 May 2013 | CNY | 5.13 | 5.28 | 5.08 | 5.26 | 5.26 | +0.12 (+2.33%) | 6,547,272 |
27 May 2013 | CNY | 5.03 | 5.17 | 4.97 | 5.14 | 5.14 | +0.09 (+1.78%) | 6,345,000 |
24 May 2013 | CNY | 5.02 | 5.09 | 5.01 | 5.05 | 5.05 | +0.03 (+0.60%) | 2,773,692 |
23 May 2013 | CNY | 4.91 | 5.11 | 4.91 | 5.02 | 5.02 | +0.07 (+1.41%) | 6,737,162 |
22 May 2013 | CNY | 5 | 5.03 | 4.91 | 4.95 | 4.95 | -0.04 (-0.80%) | 3,817,956 |