Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2013 | CNY | 3.105 | 3.135 | 3.05 | 3.06 | 3.06 | -0.075 (-2.39%) | 20,195,692 |
6 Aug 2013 | CNY | 3.07 | 3.145 | 3.035 | 3.135 | 3.135 | +0.045 (+1.46%) | 26,869,520 |
5 Aug 2013 | CNY | 3.045 | 3.115 | 3.02 | 3.09 | 3.09 | +0.08 (+2.66%) | 21,665,188 |
2 Aug 2013 | CNY | 3.04 | 3.06 | 3.005 | 3.01 | 3.01 | -0.025 (-0.82%) | 17,931,622 |
1 Aug 2013 | CNY | 2.925 | 3.05 | 2.925 | 3.035 | 3.035 | +0.105 (+3.58%) | 18,574,552 |
31 Jul 2013 | CNY | 2.95 | 3.005 | 2.92 | 2.93 | 2.93 | -0.015 (-0.51%) | 11,005,558 |
30 Jul 2013 | CNY | 2.93 | 2.97 | 2.88 | 2.945 | 2.945 | +0.01 (+0.34%) | 11,489,302 |
29 Jul 2013 | CNY | 3.035 | 3.05 | 2.915 | 2.935 | 2.935 | -0.095 (-3.14%) | 14,755,158 |
26 Jul 2013 | CNY | 3.065 | 3.075 | 2.98 | 3.03 | 3.03 | -0.01 (-0.33%) | 15,497,950 |
25 Jul 2013 | CNY | 3.09 | 3.16 | 3.035 | 3.04 | 3.04 | -0.09 (-2.88%) | 22,771,260 |
24 Jul 2013 | CNY | 3.085 | 3.16 | 3.01 | 3.13 | 3.13 | +0.02 (+0.64%) | 29,369,162 |
23 Jul 2013 | CNY | 3.05 | 3.135 | 3.015 | 3.11 | 3.11 | +0.06 (+1.97%) | 25,350,890 |
22 Jul 2013 | CNY | 3.015 | 3.085 | 2.965 | 3.05 | 3.05 | +0.005 (+0.16%) | 26,611,676 |
19 Jul 2013 | CNY | 3.225 | 3.345 | 3.04 | 3.045 | 3.045 | -0.095 (-3.03%) | 40,526,230 |
18 Jul 2013 | CNY | 3 | 3.145 | 3 | 3.14 | 3.14 | +0.045 (+1.45%) | 23,866,448 |
17 Jul 2013 | CNY | 3.155 | 3.255 | 3.075 | 3.095 | 3.095 | -0.04 (-1.28%) | 50,222,640 |
16 Jul 2013 | CNY | 3.01 | 3.14 | 2.955 | 3.135 | 3.135 | +0.125 (+4.15%) | 37,024,314 |
15 Jul 2013 | CNY | 2.95 | 3.03 | 2.905 | 3.01 | 3.01 | +0.055 (+1.86%) | 25,440,904 |
12 Jul 2013 | CNY | 2.985 | 3.065 | 2.94 | 2.955 | 2.955 | -0.035 (-1.17%) | 28,096,300 |
11 Jul 2013 | CNY | 2.905 | 3.04 | 2.88 | 2.99 | 2.99 | +0.06 (+2.05%) | 32,369,584 |
10 Jul 2013 | CNY | 2.795 | 3 | 2.765 | 2.93 | 2.93 | +0.195 (+7.13%) | 29,216,802 |
9 Jul 2013 | CNY | 2.665 | 2.765 | 2.66 | 2.735 | 2.735 | +0.025 (+0.92%) | 13,892,542 |
8 Jul 2013 | CNY | 2.865 | 2.9 | 2.7 | 2.71 | 2.71 | -0.22 (-7.51%) | 20,743,200 |
5 Jul 2013 | CNY | 2.885 | 3.055 | 2.86 | 2.93 | 2.93 | +0.04 (+1.38%) | 36,221,526 |
4 Jul 2013 | CNY | 2.79 | 2.895 | 2.74 | 2.89 | 2.89 | +0.07 (+2.48%) | 22,177,724 |
3 Jul 2013 | CNY | 2.87 | 2.895 | 2.775 | 2.82 | 2.82 | -0.09 (-3.09%) | 22,200,702 |
2 Jul 2013 | CNY | 2.79 | 2.935 | 2.765 | 2.91 | 2.91 | +0.085 (+3.01%) | 28,053,712 |
1 Jul 2013 | CNY | 2.745 | 2.83 | 2.715 | 2.825 | 2.825 | +0.07 (+2.54%) | 17,350,686 |
28 Jun 2013 | CNY | 2.755 | 2.82 | 2.685 | 2.755 | 2.755 | -0.025 (-0.90%) | 24,670,964 |
27 Jun 2013 | CNY | 2.92 | 2.955 | 2.745 | 2.78 | 2.78 | -0.1 (-3.47%) | 20,664,068 |