Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2013 | CNY | 4.57 | 4.68 | 4.54 | 4.67 | 4.67 | +0.1 (+2.19%) | 2,260,994 |
31 Jul 2013 | CNY | 4.56 | 4.65 | 4.56 | 4.57 | 4.57 | +0.04 (+0.88%) | 1,550,584 |
30 Jul 2013 | CNY | 4.56 | 4.61 | 4.48 | 4.53 | 4.53 | -0.03 (-0.66%) | 2,087,027 |
29 Jul 2013 | CNY | 4.73 | 4.73 | 4.55 | 4.56 | 4.56 | -0.13 (-2.77%) | 3,238,635 |
26 Jul 2013 | CNY | 4.55 | 4.74 | 4.51 | 4.69 | 4.69 | +0.12 (+2.63%) | 2,757,355 |
25 Jul 2013 | CNY | 4.62 | 4.68 | 4.56 | 4.57 | 4.57 | -0.08 (-1.72%) | 2,656,147 |
24 Jul 2013 | CNY | 4.67 | 4.7 | 4.56 | 4.65 | 4.65 | -0.03 (-0.64%) | 2,644,250 |
23 Jul 2013 | CNY | 4.58 | 4.72 | 4.57 | 4.68 | 4.68 | +0.08 (+1.74%) | 3,588,116 |
22 Jul 2013 | CNY | 4.52 | 4.63 | 4.48 | 4.6 | 4.6 | +0.02 (+0.44%) | 1,716,688 |
19 Jul 2013 | CNY | 4.74 | 4.82 | 4.57 | 4.58 | 4.58 | -0.15 (-3.17%) | 2,739,651 |
18 Jul 2013 | CNY | 4.78 | 4.83 | 4.72 | 4.73 | 4.73 | -0.05 (-1.05%) | 2,304,549 |
17 Jul 2013 | CNY | 4.86 | 4.91 | 4.78 | 4.78 | 4.78 | -0.12 (-2.45%) | 2,909,300 |
16 Jul 2013 | CNY | 4.81 | 4.91 | 4.76 | 4.9 | 4.9 | +0.09 (+1.87%) | 3,461,578 |
15 Jul 2013 | CNY | 4.8 | 4.85 | 4.73 | 4.81 | 4.81 | +0.03 (+0.63%) | 2,911,883 |
12 Jul 2013 | CNY | 4.81 | 4.93 | 4.73 | 4.78 | 4.78 | -0.06 (-1.24%) | 4,223,862 |
11 Jul 2013 | CNY | 4.67 | 4.9 | 4.66 | 4.84 | 4.84 | +0.15 (+3.20%) | 4,793,172 |
10 Jul 2013 | CNY | 4.5 | 4.69 | 4.46 | 4.69 | 4.69 | +0.14 (+3.08%) | 3,082,434 |
9 Jul 2013 | CNY | 4.65 | 4.85 | 4.48 | 4.55 | 4.55 | -0.22 (-4.61%) | 7,754,039 |
8 Jul 2013 | CNY | 4.92 | 5.16 | 4.76 | 4.77 | 4.77 | -0.15 (-3.05%) | 13,067,086 |
5 Jul 2013 | CNY | 4.89 | 4.99 | 4.75 | 4.92 | 4.92 | +0.02 (+0.41%) | 9,692,881 |
4 Jul 2013 | CNY | 4.65 | 4.96 | 4.61 | 4.9 | 4.9 | +0.22 (+4.70%) | 11,054,222 |
3 Jul 2013 | CNY | 4.64 | 4.69 | 4.56 | 4.68 | 4.68 | -0.01 (-0.21%) | 2,282,511 |
2 Jul 2013 | CNY | 4.64 | 4.7 | 4.6 | 4.69 | 4.69 | +0.05 (+1.08%) | 2,711,248 |
1 Jul 2013 | CNY | 4.53 | 4.66 | 4.51 | 4.64 | 4.64 | +0.08 (+1.75%) | 2,386,586 |
28 Jun 2013 | CNY | 4.48 | 4.65 | 4.43 | 4.56 | 4.56 | +0.03 (+0.66%) | 3,112,584 |
27 Jun 2013 | CNY | 4.53 | 4.66 | 4.46 | 4.53 | 4.53 | -0.01 (-0.22%) | 5,914,077 |
26 Jun 2013 | CNY | 4.37 | 4.54 | 4.29 | 4.54 | 4.54 | +0.17 (+3.89%) | 6,338,102 |
25 Jun 2013 | CNY | 4.35 | 4.45 | 4.01 | 4.37 | 4.37 | -0.05 (-1.13%) | 5,300,824 |
24 Jun 2013 | CNY | 4.78 | 4.78 | 4.37 | 4.42 | 4.42 | -0.38 (-7.92%) | 4,012,061 |
21 Jun 2013 | CNY | 4.76 | 4.84 | 4.69 | 4.8 | 4.8 | -0.07 (-1.44%) | 5,442,918 |