Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2013 | CNY | 4.29 | 4.34 | 4.18 | 4.18 | 4.18 | -0.13 (-3.02%) | 3,149,271 |
18 Jul 2013 | CNY | 4.36 | 4.39 | 4.31 | 4.31 | 4.31 | -0.09 (-2.05%) | 1,972,743 |
17 Jul 2013 | CNY | 4.49 | 4.5 | 4.36 | 4.4 | 4.4 | -0.1 (-2.22%) | 2,978,085 |
16 Jul 2013 | CNY | 4.43 | 4.59 | 4.39 | 4.5 | 4.5 | +0.08 (+1.81%) | 4,587,487 |
15 Jul 2013 | CNY | 4.35 | 4.45 | 4.34 | 4.42 | 4.42 | +0.08 (+1.84%) | 2,921,388 |
12 Jul 2013 | CNY | 4.4 | 4.44 | 4.33 | 4.34 | 4.34 | -0.06 (-1.36%) | 2,429,662 |
11 Jul 2013 | CNY | 4.28 | 4.45 | 4.27 | 4.4 | 4.4 | +0.13 (+3.04%) | 3,620,282 |
10 Jul 2013 | CNY | 4.17 | 4.28 | 4.17 | 4.27 | 4.27 | +0.1 (+2.40%) | 1,701,081 |
9 Jul 2013 | CNY | 4.14 | 4.21 | 4.14 | 4.17 | 4.17 | +0.02 (+0.48%) | 1,663,581 |
8 Jul 2013 | CNY | 4.35 | 4.35 | 4.14 | 4.15 | 4.15 | -0.24 (-5.47%) | 2,192,404 |
5 Jul 2013 | CNY | 4.45 | 4.49 | 4.38 | 4.39 | 4.39 | -0.07 (-1.57%) | 2,379,154 |
4 Jul 2013 | CNY | 4.41 | 4.52 | 4.33 | 4.46 | 4.46 | +0.03 (+0.68%) | 3,670,875 |
3 Jul 2013 | CNY | 4.35 | 4.48 | 4.27 | 4.43 | 4.43 | +0.08 (+1.84%) | 3,594,410 |
2 Jul 2013 | CNY | 4.32 | 4.36 | 4.27 | 4.35 | 4.35 | +0.03 (+0.69%) | 1,929,028 |
1 Jul 2013 | CNY | 4.25 | 4.35 | 4.23 | 4.32 | 4.32 | +0.08 (+1.89%) | 1,893,154 |
28 Jun 2013 | CNY | 4.2 | 4.32 | 4.13 | 4.24 | 4.24 | 0.0 (0.0%) | 1,843,722 |
27 Jun 2013 | CNY | 4.3 | 4.37 | 4.23 | 4.24 | 4.24 | -0.05 (-1.17%) | 2,560,168 |
26 Jun 2013 | CNY | 4.29 | 4.35 | 4.21 | 4.29 | 4.29 | +0.01 (+0.23%) | 2,144,401 |
25 Jun 2013 | CNY | 4.2 | 4.33 | 3.9 | 4.28 | 4.28 | +0.05 (+1.18%) | 4,003,075 |
24 Jun 2013 | CNY | 4.55 | 4.58 | 4.15 | 4.23 | 4.23 | -0.35 (-7.64%) | 3,282,204 |
21 Jun 2013 | CNY | 4.55 | 4.6 | 4.42 | 4.58 | 4.58 | -0.02 (-0.43%) | 1,815,183 |
20 Jun 2013 | CNY | 4.73 | 4.73 | 4.59 | 4.6 | 4.6 | -0.14 (-2.95%) | 1,903,609 |
19 Jun 2013 | CNY | 4.84 | 4.86 | 4.65 | 4.74 | 4.74 | -0.13 (-2.67%) | 2,873,692 |
18 Jun 2013 | CNY | 4.88 | 4.89 | 4.8 | 4.87 | 4.87 | +0.01 (+0.21%) | 1,744,140 |
17 Jun 2013 | CNY | 4.92 | 4.93 | 4.82 | 4.86 | 4.86 | -0.05 (-1.02%) | 2,586,386 |
14 Jun 2013 | CNY | 4.86 | 4.92 | 4.86 | 4.91 | 4.91 | +0.05 (+1.03%) | 2,346,290 |
13 Jun 2013 | CNY | 5.01 | 5.03 | 4.79 | 4.86 | 4.86 | -0.19 (-3.76%) | 4,193,928 |
7 Jun 2013 | CNY | 5.25 | 5.28 | 5.03 | 5.05 | 5.05 | -0.19 (-3.63%) | 7,119,720 |
6 Jun 2013 | CNY | 5.43 | 5.49 | 5.23 | 5.24 | 5.24 | -0.22 (-4.03%) | 10,838,539 |
5 Jun 2013 | CNY | 5.34 | 5.49 | 5.3 | 5.46 | 5.46 | +0.15 (+2.82%) | 4,707,568 |