Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2013 | CNY | 6.22 | 6.27 | 6.17 | 6.27 | 6.27 | +0.07 (+1.13%) | 5,931,170 |
18 Sep 2013 | CNY | 6.17 | 6.25 | 6.1 | 6.2 | 6.2 | +0.03 (+0.49%) | 3,880,824 |
17 Sep 2013 | CNY | 6.37 | 6.42 | 6.13 | 6.17 | 6.17 | -0.2 (-3.14%) | 6,611,335 |
16 Sep 2013 | CNY | 6.47 | 6.55 | 6.32 | 6.37 | 6.37 | -0.1 (-1.55%) | 6,092,640 |
13 Sep 2013 | CNY | 6.31 | 6.74 | 6.31 | 6.47 | 6.47 | +0.13 (+2.05%) | 14,921,202 |
12 Sep 2013 | CNY | 6.53 | 6.53 | 6.33 | 6.34 | 6.34 | -0.22 (-3.35%) | 11,918,258 |
11 Sep 2013 | CNY | 5.98 | 6.56 | 5.97 | 6.56 | 6.56 | +0.6 (+10.07%) | 24,148,184 |
10 Sep 2013 | CNY | 5.86 | 5.96 | 5.83 | 5.96 | 5.96 | +0.12 (+2.05%) | 7,370,002 |
9 Sep 2013 | CNY | 5.72 | 5.85 | 5.71 | 5.84 | 5.84 | +0.13 (+2.28%) | 6,480,089 |
6 Sep 2013 | CNY | 5.74 | 5.79 | 5.69 | 5.71 | 5.71 | -0.06 (-1.04%) | 4,695,376 |
5 Sep 2013 | CNY | 5.89 | 5.91 | 5.76 | 5.77 | 5.77 | -0.09 (-1.54%) | 4,590,925 |
4 Sep 2013 | CNY | 5.8 | 5.88 | 5.78 | 5.86 | 5.86 | +0.06 (+1.03%) | 4,410,895 |
3 Sep 2013 | CNY | 5.77 | 5.87 | 5.73 | 5.8 | 5.8 | +0.03 (+0.52%) | 5,216,338 |
2 Sep 2013 | CNY | 5.86 | 5.92 | 5.61 | 5.77 | 5.77 | -0.09 (-1.54%) | 5,927,478 |
30 Aug 2013 | CNY | 6.01 | 6.02 | 5.84 | 5.86 | 5.86 | -0.12 (-2.01%) | 4,884,448 |
29 Aug 2013 | CNY | 6.08 | 6.09 | 5.97 | 5.98 | 5.98 | -0.11 (-1.81%) | 4,424,312 |
28 Aug 2013 | CNY | 6.1 | 6.11 | 6.02 | 6.09 | 6.09 | -0.03 (-0.49%) | 4,749,843 |
27 Aug 2013 | CNY | 6.11 | 6.17 | 6.06 | 6.12 | 6.12 | +0.02 (+0.33%) | 4,028,201 |
26 Aug 2013 | CNY | 6.02 | 6.14 | 5.96 | 6.1 | 6.1 | +0.07 (+1.16%) | 4,662,591 |
23 Aug 2013 | CNY | 6.14 | 6.15 | 5.84 | 6.03 | 6.03 | -0.06 (-0.99%) | 5,967,787 |
22 Aug 2013 | CNY | 5.92 | 6.12 | 5.92 | 6.09 | 6.09 | +0.14 (+2.35%) | 4,821,865 |
21 Aug 2013 | CNY | 5.97 | 5.98 | 5.88 | 5.95 | 5.95 | -0.03 (-0.50%) | 3,251,575 |
20 Aug 2013 | CNY | 6.01 | 6.04 | 5.91 | 5.98 | 5.98 | -0.03 (-0.50%) | 4,333,519 |
19 Aug 2013 | CNY | 5.73 | 6.08 | 5.69 | 6.01 | 6.01 | +0.19 (+3.26%) | 8,935,533 |
16 Aug 2013 | CNY | 5.75 | 6.38 | 5.61 | 5.82 | 5.82 | +0.02 (+0.34%) | 10,592,931 |
15 Aug 2013 | CNY | 5.94 | 5.98 | 5.78 | 5.8 | 5.8 | -0.17 (-2.85%) | 6,921,564 |
14 Aug 2013 | CNY | 6.06 | 6.14 | 5.95 | 5.97 | 5.97 | -0.17 (-2.77%) | 7,848,985 |
13 Aug 2013 | CNY | 5.95 | 6.28 | 5.93 | 6.14 | 6.14 | +0.11 (+1.82%) | 13,842,709 |
12 Aug 2013 | CNY | 5.66 | 6.16 | 5.64 | 6.03 | 6.03 | +0.39 (+6.91%) | 18,933,337 |
9 Aug 2013 | CNY | 5.61 | 5.64 | 5.55 | 5.64 | 5.64 | +0.05 (+0.89%) | 6,257,850 |