Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2013 | CNY | 5.64 | 5.71 | 5.63 | 5.68 | 5.68 | +0.05 (+0.89%) | 21,104,473 |
8 Jul 2013 | CNY | 5.68 | 5.69 | 5.6 | 5.63 | 5.63 | -0.11 (-1.92%) | 20,798,315 |
5 Jul 2013 | CNY | 5.78 | 5.81 | 5.69 | 5.74 | 5.74 | -0.02 (-0.35%) | 16,331,391 |
4 Jul 2013 | CNY | 5.64 | 5.82 | 5.56 | 5.76 | 5.76 | +0.12 (+2.13%) | 33,418,169 |
3 Jul 2013 | CNY | 5.7 | 5.71 | 5.57 | 5.64 | 5.64 | -0.06 (-1.05%) | 25,099,376 |
2 Jul 2013 | CNY | 5.82 | 5.83 | 5.66 | 5.7 | 5.7 | -0.1 (-1.72%) | 34,411,157 |
1 Jul 2013 | CNY | 5.87 | 5.91 | 5.74 | 5.8 | 5.8 | -0.14 (-2.36%) | 27,940,450 |
28 Jun 2013 | CNY | 5.85 | 5.97 | 5.77 | 5.94 | 5.94 | +0.09 (+1.54%) | 32,219,062 |
27 Jun 2013 | CNY | 5.8 | 5.9 | 5.76 | 5.85 | 5.85 | +0.04 (+0.69%) | 32,975,392 |
26 Jun 2013 | CNY | 5.9 | 5.92 | 5.63 | 5.81 | 5.81 | -0.09 (-1.53%) | 46,720,711 |
25 Jun 2013 | CNY | 5.79 | 5.94 | 5.41 | 5.9 | 5.9 | +0.07 (+1.20%) | 66,875,474 |
24 Jun 2013 | CNY | 6.04 | 6.1 | 5.82 | 5.83 | 5.83 | -0.22 (-3.64%) | 53,773,621 |
21 Jun 2013 | CNY | 6.03 | 6.1 | 5.99 | 6.05 | 6.05 | -0.05 (-0.82%) | 24,809,128 |
20 Jun 2013 | CNY | 6.22 | 6.24 | 6.07 | 6.1 | 6.1 | -0.13 (-2.09%) | 24,323,172 |
19 Jun 2013 | CNY | 6.17 | 6.24 | 6.1 | 6.23 | 6.23 | +0.05 (+0.81%) | 20,285,869 |
18 Jun 2013 | CNY | 6.24 | 6.25 | 6.12 | 6.18 | 6.18 | -0.03 (-0.48%) | 24,158,345 |
17 Jun 2013 | CNY | 6.34 | 6.35 | 6.2 | 6.21 | 6.21 | -0.12 (-1.90%) | 27,073,295 |
14 Jun 2013 | CNY | 6.4 | 6.42 | 6.28 | 6.33 | 6.33 | -0.05 (-0.78%) | 35,931,760 |
13 Jun 2013 | CNY | 6.56 | 6.56 | 6.23 | 6.38 | 6.38 | -0.22 (-3.33%) | 51,827,478 |
7 Jun 2013 | CNY | 6.62 | 6.67 | 6.59 | 6.6 | 6.6 | -0.02 (-0.30%) | 19,143,888 |
6 Jun 2013 | CNY | 6.6 | 6.65 | 6.59 | 6.62 | 6.62 | -0.01 (-0.15%) | 16,806,956 |
5 Jun 2013 | CNY | 6.7 | 6.7 | 6.6 | 6.63 | 6.63 | -0.36 (-5.15%) | 25,164,520 |
4 Jun 2013 | CNY | 7.08 | 7.08 | 6.98 | 6.99 | 6.99 | -0.09 (-1.27%) | 37,183,724 |
3 Jun 2013 | CNY | 7.07 | 7.13 | 7.05 | 7.08 | 7.08 | +0.01 (+0.14%) | 21,880,901 |
31 May 2013 | CNY | 7.15 | 7.15 | 7.07 | 7.07 | 7.07 | -0.07 (-0.98%) | 23,857,655 |
30 May 2013 | CNY | 7.06 | 7.15 | 7.04 | 7.14 | 7.14 | +0.09 (+1.28%) | 38,990,792 |
29 May 2013 | CNY | 7.04 | 7.11 | 7.03 | 7.05 | 7.05 | +0.02 (+0.28%) | 28,658,355 |
28 May 2013 | CNY | 6.93 | 7.03 | 6.91 | 7.03 | 7.03 | +0.07 (+1.01%) | 34,148,242 |
27 May 2013 | CNY | 6.96 | 7.01 | 6.92 | 6.96 | 6.96 | -0.02 (-0.29%) | 30,210,889 |
24 May 2013 | CNY | 7.03 | 7.06 | 6.95 | 6.98 | 6.98 | -0.02 (-0.29%) | 28,015,126 |