Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | CNY | 2.49 | 2.52 | 2.48 | 2.51 | 2.51 | +0.02 (+0.80%) | 73,986,954 |
9 Jul 2013 | CNY | 2.48 | 2.51 | 2.47 | 2.49 | 2.49 | 0.0 (0.0%) | 52,090,541 |
8 Jul 2013 | CNY | 2.47 | 2.49 | 2.45 | 2.49 | 2.49 | +0.01 (+0.40%) | 83,033,739 |
5 Jul 2013 | CNY | 2.48 | 2.48 | 2.47 | 2.48 | 2.48 | +0.01 (+0.40%) | 35,214,164 |
4 Jul 2013 | CNY | 2.45 | 2.49 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 67,818,764 |
3 Jul 2013 | CNY | 2.5 | 2.5 | 2.44 | 2.47 | 2.47 | -0.03 (-1.20%) | 111,485,860 |
2 Jul 2013 | CNY | 2.49 | 2.53 | 2.47 | 2.5 | 2.5 | +0.01 (+0.40%) | 124,937,306 |
1 Jul 2013 | CNY | 2.45 | 2.5 | 2.41 | 2.49 | 2.49 | +0.03 (+1.22%) | 123,624,058 |
28 Jun 2013 | CNY | 2.43 | 2.48 | 2.38 | 2.46 | 2.46 | -0.1 (-3.91%) | 215,581,054 |
27 Jun 2013 | CNY | 2.52 | 2.59 | 2.51 | 2.56 | 2.56 | +0.04 (+1.59%) | 189,908,200 |
26 Jun 2013 | CNY | 2.52 | 2.53 | 2.47 | 2.52 | 2.52 | +0.01 (+0.40%) | 156,376,937 |
25 Jun 2013 | CNY | 2.47 | 2.54 | 2.43 | 2.51 | 2.51 | +0.03 (+1.21%) | 180,370,689 |
24 Jun 2013 | CNY | 2.57 | 2.58 | 2.47 | 2.48 | 2.48 | -0.09 (-3.50%) | 174,631,476 |
21 Jun 2013 | CNY | 2.59 | 2.61 | 2.56 | 2.57 | 2.57 | -0.03 (-1.15%) | 97,462,493 |
20 Jun 2013 | CNY | 2.67 | 2.67 | 2.59 | 2.6 | 2.6 | -0.07 (-2.62%) | 117,388,580 |
19 Jun 2013 | CNY | 2.69 | 2.7 | 2.66 | 2.67 | 2.67 | -0.02 (-0.74%) | 57,537,475 |
18 Jun 2013 | CNY | 2.7 | 2.71 | 2.67 | 2.69 | 2.69 | +0.02 (+0.75%) | 66,292,716 |
17 Jun 2013 | CNY | 2.71 | 2.72 | 2.67 | 2.67 | 2.67 | -0.04 (-1.48%) | 75,311,072 |
14 Jun 2013 | CNY | 2.68 | 2.72 | 2.67 | 2.71 | 2.71 | +0.02 (+0.74%) | 127,995,524 |
13 Jun 2013 | CNY | 2.69 | 2.7 | 2.65 | 2.69 | 2.69 | -0.01 (-0.37%) | 167,106,854 |
7 Jun 2013 | CNY | 2.73 | 2.74 | 2.7 | 2.7 | 2.7 | -0.02 (-0.74%) | 73,833,499 |
6 Jun 2013 | CNY | 2.74 | 2.75 | 2.72 | 2.72 | 2.72 | -0.02 (-0.73%) | 70,882,302 |
5 Jun 2013 | CNY | 2.73 | 2.75 | 2.73 | 2.74 | 2.74 | +0.01 (+0.37%) | 96,319,277 |
4 Jun 2013 | CNY | 2.74 | 2.75 | 2.73 | 2.73 | 2.73 | -0.01 (-0.36%) | 109,128,883 |
3 Jun 2013 | CNY | 2.73 | 2.75 | 2.72 | 2.74 | 2.74 | +0.01 (+0.37%) | 109,532,023 |
31 May 2013 | CNY | 2.73 | 2.75 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 83,002,608 |
30 May 2013 | CNY | 2.73 | 2.75 | 2.73 | 2.73 | 2.73 | -0.01 (-0.36%) | 127,680,505 |
29 May 2013 | CNY | 2.75 | 2.76 | 2.73 | 2.74 | 2.74 | 0.0 (0.0%) | 135,766,490 |
28 May 2013 | CNY | 2.71 | 2.75 | 2.71 | 2.74 | 2.74 | +0.02 (+0.74%) | 155,911,476 |
27 May 2013 | CNY | 2.72 | 2.73 | 2.71 | 2.72 | 2.72 | -0.01 (-0.37%) | 87,805,765 |