Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | CNY | 3.92 | 3.98 | 3.88 | 3.97 | 3.97 | +0.03 (+0.76%) | 13,005,461 |
9 Jul 2013 | CNY | 3.91 | 3.98 | 3.9 | 3.94 | 3.94 | +0.01 (+0.25%) | 9,405,314 |
8 Jul 2013 | CNY | 4.04 | 4.05 | 3.92 | 3.93 | 3.93 | -0.16 (-3.91%) | 16,119,577 |
5 Jul 2013 | CNY | 4.15 | 4.17 | 4.08 | 4.09 | 4.09 | -0.04 (-0.97%) | 10,596,081 |
4 Jul 2013 | CNY | 4.06 | 4.22 | 4.01 | 4.13 | 4.13 | +0.09 (+2.23%) | 13,192,081 |
3 Jul 2013 | CNY | 4.08 | 4.09 | 4.01 | 4.04 | 4.04 | -0.06 (-1.46%) | 8,268,269 |
2 Jul 2013 | CNY | 4.15 | 4.15 | 4.05 | 4.1 | 4.1 | -0.05 (-1.20%) | 16,572,816 |
1 Jul 2013 | CNY | 4.25 | 4.27 | 4.09 | 4.15 | 4.15 | -0.09 (-2.12%) | 16,332,058 |
28 Jun 2013 | CNY | 4.18 | 4.32 | 4.15 | 4.24 | 4.24 | +0.05 (+1.19%) | 17,359,501 |
27 Jun 2013 | CNY | 4.18 | 4.25 | 4.16 | 4.19 | 4.19 | +0.03 (+0.72%) | 14,964,238 |
26 Jun 2013 | CNY | 4.2 | 4.2 | 4.08 | 4.16 | 4.16 | -0.04 (-0.95%) | 16,855,844 |
25 Jun 2013 | CNY | 4.23 | 4.27 | 4 | 4.2 | 4.2 | -0.03 (-0.71%) | 23,045,931 |
24 Jun 2013 | CNY | 4.52 | 4.53 | 4.22 | 4.23 | 4.23 | -0.3 (-6.62%) | 15,895,393 |
21 Jun 2013 | CNY | 4.53 | 4.58 | 4.47 | 4.53 | 4.53 | -0.06 (-1.31%) | 9,586,677 |
20 Jun 2013 | CNY | 4.71 | 4.71 | 4.56 | 4.59 | 4.59 | -0.16 (-3.37%) | 9,750,334 |
19 Jun 2013 | CNY | 4.8 | 4.8 | 4.61 | 4.75 | 4.75 | -0.06 (-1.25%) | 7,435,523 |
18 Jun 2013 | CNY | 4.86 | 4.89 | 4.76 | 4.81 | 4.81 | -0.04 (-0.82%) | 10,188,294 |
17 Jun 2013 | CNY | 4.89 | 4.94 | 4.85 | 4.85 | 4.85 | -0.03 (-0.61%) | 8,291,163 |
14 Jun 2013 | CNY | 4.87 | 4.91 | 4.85 | 4.88 | 4.88 | 0.0 (0.0%) | 9,676,599 |
13 Jun 2013 | CNY | 5.05 | 5.07 | 4.82 | 4.88 | 4.88 | -0.23 (-4.50%) | 15,101,735 |
7 Jun 2013 | CNY | 5.22 | 5.23 | 5.05 | 5.11 | 5.11 | -0.11 (-2.11%) | 10,750,833 |
6 Jun 2013 | CNY | 5.26 | 5.28 | 5.17 | 5.22 | 5.22 | -0.05 (-0.95%) | 7,936,807 |
5 Jun 2013 | CNY | 5.3 | 5.31 | 5.26 | 5.27 | 5.27 | -0.04 (-0.75%) | 4,681,637 |
4 Jun 2013 | CNY | 5.33 | 5.33 | 5.27 | 5.31 | 5.31 | 0.0 (0.0%) | 9,656,927 |
3 Jun 2013 | CNY | 5.33 | 5.37 | 5.27 | 5.31 | 5.31 | 0.0 (0.0%) | 10,523,322 |
31 May 2013 | CNY | 5.48 | 5.49 | 5.29 | 5.31 | 5.31 | -0.15 (-2.75%) | 16,510,349 |
30 May 2013 | CNY | 5.48 | 5.52 | 5.43 | 5.46 | 5.46 | -0.02 (-0.36%) | 8,670,073 |
29 May 2013 | CNY | 5.53 | 5.55 | 5.46 | 5.48 | 5.48 | -0.03 (-0.54%) | 14,499,303 |
28 May 2013 | CNY | 5.44 | 5.53 | 5.37 | 5.51 | 5.51 | +0.08 (+1.47%) | 16,179,095 |
27 May 2013 | CNY | 5.44 | 5.46 | 5.39 | 5.43 | 5.43 | 0.0 (0.0%) | 5,679,385 |