Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2013 | CNY | 3.08 | 3.16 | 3.056 | 3.148 | 3.148 | +0.028 (+0.90%) | 9,294,235 |
1 Jul 2013 | CNY | 2.848 | 3.132 | 2.812 | 3.12 | 3.12 | +0.272 (+9.55%) | 11,209,490 |
28 Jun 2013 | CNY | 2.84 | 2.944 | 2.712 | 2.848 | 2.848 | -0.016 (-0.56%) | 8,026,080 |
27 Jun 2013 | CNY | 2.992 | 3.032 | 2.848 | 2.864 | 2.864 | -0.12 (-4.02%) | 6,970,055 |
26 Jun 2013 | CNY | 2.912 | 2.992 | 2.9 | 2.984 | 2.984 | +0.032 (+1.08%) | 6,140,800 |
25 Jun 2013 | CNY | 2.96 | 2.996 | 2.712 | 2.952 | 2.952 | -0.056 (-1.86%) | 9,571,267 |
24 Jun 2013 | CNY | 3.34 | 3.34 | 3.008 | 3.008 | 3.008 | -0.332 (-9.94%) | 8,850,235 |
21 Jun 2013 | CNY | 3.32 | 3.4 | 3.26 | 3.34 | 3.34 | -0.076 (-2.22%) | 6,043,167 |
20 Jun 2013 | CNY | 3.664 | 3.672 | 3.368 | 3.416 | 3.416 | -0.252 (-6.87%) | 5,072,885 |
19 Jun 2013 | CNY | 3.68 | 3.688 | 3.608 | 3.668 | 3.668 | -0.032 (-0.86%) | 3,919,025 |
18 Jun 2013 | CNY | 3.588 | 3.732 | 3.56 | 3.7 | 3.7 | +0.12 (+3.35%) | 7,499,405 |
17 Jun 2013 | CNY | 3.612 | 3.64 | 3.52 | 3.58 | 3.58 | -0.032 (-0.89%) | 4,265,325 |
14 Jun 2013 | CNY | 3.532 | 3.624 | 3.532 | 3.612 | 3.612 | +0.092 (+2.61%) | 4,378,392 |
13 Jun 2013 | CNY | 3.564 | 3.6 | 3.452 | 3.52 | 3.52 | -0.128 (-3.51%) | 5,467,447 |
7 Jun 2013 | CNY | 3.812 | 3.856 | 3.616 | 3.648 | 3.648 | -0.172 (-4.50%) | 8,132,980 |
6 Jun 2013 | CNY | 3.868 | 3.896 | 3.8 | 3.82 | 3.82 | -0.088 (-2.25%) | 5,012,885 |
5 Jun 2013 | CNY | 3.88 | 3.92 | 3.808 | 3.908 | 3.908 | +0.02 (+0.51%) | 7,430,832 |
4 Jun 2013 | CNY | 4.132 | 4.132 | 3.852 | 3.888 | 3.888 | -0.236 (-5.72%) | 11,496,005 |
3 Jun 2013 | CNY | 4.12 | 4.18 | 4.088 | 4.124 | 4.124 | +0.004 (+0.10%) | 4,935,210 |
31 May 2013 | CNY | 4.148 | 4.192 | 4.112 | 4.12 | 4.12 | -0.04 (-0.96%) | 8,615,617 |
30 May 2013 | CNY | 4.268 | 4.268 | 4.148 | 4.16 | 4.16 | -0.104 (-2.44%) | 10,910,182 |
29 May 2013 | CNY | 4.26 | 4.312 | 4.22 | 4.264 | 4.264 | -0.076 (-1.75%) | 8,421,137 |
28 May 2013 | CNY | 4.352 | 4.424 | 4.24 | 4.34 | 4.34 | -0.012 (-0.28%) | 17,234,695 |
27 May 2013 | CNY | 4.208 | 4.356 | 4.132 | 4.352 | 4.352 | +0.148 (+3.52%) | 17,727,597 |
24 May 2013 | CNY | 4.144 | 4.268 | 4.124 | 4.204 | 4.204 | +0.076 (+1.84%) | 12,262,602 |
23 May 2013 | CNY | 4.236 | 4.352 | 4.12 | 4.128 | 4.128 | -0.104 (-2.46%) | 15,182,985 |
22 May 2013 | CNY | 4.332 | 4.376 | 4.212 | 4.232 | 4.232 | -0.084 (-1.95%) | 16,610,787 |
21 May 2013 | CNY | 4.1 | 4.324 | 4.1 | 4.316 | 4.316 | +0.168 (+4.05%) | 21,042,235 |
20 May 2013 | CNY | 4.132 | 4.184 | 4.044 | 4.148 | 4.148 | +0.076 (+1.87%) | 18,671,762 |
17 May 2013 | CNY | 3.992 | 4.084 | 3.928 | 4.072 | 4.072 | +0.08 (+2.00%) | 17,288,860 |