Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | CNY | 6.9 | 7.08 | 6.85 | 7.07 | 7.07 | +0.17 (+2.46%) | 14,017,978 |
9 Jul 2013 | CNY | 6.75 | 6.99 | 6.73 | 6.9 | 6.9 | +0.19 (+2.83%) | 13,875,057 |
8 Jul 2013 | CNY | 6.9 | 6.91 | 6.59 | 6.71 | 6.71 | -0.27 (-3.87%) | 13,351,945 |
5 Jul 2013 | CNY | 7.02 | 7.09 | 6.98 | 6.98 | 6.98 | -0.02 (-0.29%) | 4,652,251 |
4 Jul 2013 | CNY | 6.96 | 7.1 | 6.88 | 7 | 7 | +0.08 (+1.16%) | 6,923,890 |
3 Jul 2013 | CNY | 7.01 | 7.01 | 6.84 | 6.92 | 6.92 | -0.12 (-1.70%) | 4,646,657 |
2 Jul 2013 | CNY | 7 | 7.06 | 6.88 | 7.04 | 7.04 | +0.04 (+0.57%) | 6,063,667 |
1 Jul 2013 | CNY | 6.88 | 7.03 | 6.8 | 7 | 7 | +0.13 (+1.89%) | 6,461,622 |
28 Jun 2013 | CNY | 6.81 | 7.01 | 6.79 | 6.87 | 6.87 | +0.03 (+0.44%) | 7,263,532 |
27 Jun 2013 | CNY | 6.99 | 7.08 | 6.82 | 6.84 | 6.84 | -0.15 (-2.15%) | 6,822,246 |
26 Jun 2013 | CNY | 7.01 | 7.12 | 6.88 | 6.99 | 6.99 | -0.01 (-0.14%) | 8,147,013 |
25 Jun 2013 | CNY | 7.25 | 7.27 | 6.65 | 7 | 7 | -0.3 (-4.11%) | 16,026,126 |
24 Jun 2013 | CNY | 7.52 | 7.61 | 7.15 | 7.3 | 7.3 | -0.29 (-3.82%) | 9,105,216 |
21 Jun 2013 | CNY | 7.51 | 7.63 | 7.44 | 7.59 | 7.59 | +0.02 (+0.26%) | 6,521,039 |
20 Jun 2013 | CNY | 7.74 | 7.78 | 7.56 | 7.57 | 7.57 | -0.17 (-2.20%) | 6,004,881 |
19 Jun 2013 | CNY | 7.74 | 7.76 | 7.63 | 7.74 | 7.74 | -0.03 (-0.39%) | 7,403,492 |
18 Jun 2013 | CNY | 7.73 | 7.84 | 7.7 | 7.77 | 7.77 | +0.1 (+1.30%) | 7,065,324 |
17 Jun 2013 | CNY | 7.8 | 7.82 | 7.65 | 7.67 | 7.67 | -0.1 (-1.29%) | 8,120,541 |
14 Jun 2013 | CNY | 7.76 | 7.8 | 7.64 | 7.77 | 7.77 | +0.04 (+0.52%) | 9,254,339 |
13 Jun 2013 | CNY | 7.88 | 7.89 | 7.55 | 7.73 | 7.73 | -0.26 (-3.25%) | 9,266,117 |
7 Jun 2013 | CNY | 8.24 | 8.28 | 7.92 | 7.99 | 7.99 | -0.22 (-2.68%) | 12,758,224 |
6 Jun 2013 | CNY | 8.33 | 8.46 | 8.18 | 8.21 | 8.21 | -0.17 (-2.03%) | 10,557,113 |
5 Jun 2013 | CNY | 8.33 | 8.41 | 8.27 | 8.38 | 8.38 | +0.05 (+0.60%) | 10,102,498 |
4 Jun 2013 | CNY | 8.6 | 8.69 | 8.28 | 8.33 | 8.33 | -0.32 (-3.70%) | 17,958,444 |
3 Jun 2013 | CNY | 8.8 | 8.97 | 8.61 | 8.65 | 8.65 | -0.14 (-1.59%) | 25,629,105 |
31 May 2013 | CNY | 8.67 | 8.94 | 8.6 | 8.79 | 8.79 | +0.16 (+1.85%) | 33,331,226 |
30 May 2013 | CNY | 8.43 | 8.64 | 8.26 | 8.63 | 8.63 | +0.16 (+1.89%) | 24,059,790 |
29 May 2013 | CNY | 8.58 | 8.69 | 8.45 | 8.47 | 8.47 | -0.07 (-0.82%) | 13,527,955 |
28 May 2013 | CNY | 8.49 | 8.59 | 8.35 | 8.54 | 8.54 | +0.04 (+0.47%) | 17,048,458 |
27 May 2013 | CNY | 8.51 | 8.57 | 8.45 | 8.5 | 8.5 | -0.03 (-0.35%) | 9,880,982 |