Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2013 | CNY | 23.2 | 23.3 | 22.75 | 22.85 | 22.85 | -0.4 (-1.72%) | 1,040,205 |
11 Jul 2013 | CNY | 22.45 | 23.45 | 22.4 | 23.25 | 23.25 | +1.05 (+4.73%) | 567,489 |
10 Jul 2013 | CNY | 21.7 | 22.3 | 21.6 | 22.2 | 22.2 | +0.55 (+2.54%) | 571,200 |
9 Jul 2013 | CNY | 21.7 | 21.75 | 21.6 | 21.65 | 21.65 | -0.15 (-0.69%) | 632,115 |
8 Jul 2013 | CNY | 21.8 | 21.9 | 21.45 | 21.8 | 21.8 | -0.3 (-1.36%) | 1,808,584 |
5 Jul 2013 | CNY | 22.2 | 22.3 | 22.05 | 22.1 | 22.1 | +0.1 (+0.45%) | 1,287,800 |
4 Jul 2013 | CNY | 21.8 | 22.15 | 21.55 | 22 | 22 | +0.5 (+2.33%) | 2,070,442 |
3 Jul 2013 | CNY | 21.75 | 21.8 | 21.45 | 21.5 | 21.5 | -0.35 (-1.60%) | 541,661 |
2 Jul 2013 | CNY | 22 | 22.05 | 21.65 | 21.85 | 21.85 | 0.0 (0.0%) | 1,420,800 |
1 Jul 2013 | CNY | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.0 (0.0%) | 0 |
28 Jun 2013 | CNY | 21.45 | 22.05 | 21.35 | 21.85 | 21.85 | +0.4 (+1.86%) | 982,312 |
27 Jun 2013 | CNY | 21.85 | 21.9 | 21.35 | 21.45 | 21.45 | -0.2 (-0.92%) | 2,417,402 |
26 Jun 2013 | CNY | 21.95 | 21.95 | 21.2 | 21.65 | 21.65 | +0.3 (+1.41%) | 1,777,977 |
25 Jun 2013 | CNY | 21.5 | 21.7 | 20.3 | 21.35 | 21.35 | -0.4 (-1.84%) | 5,605,575 |
24 Jun 2013 | CNY | 23.2 | 23.2 | 21.5 | 21.75 | 21.75 | -1.25 (-5.43%) | 3,012,800 |
21 Jun 2013 | CNY | 22.8 | 23.1 | 22.5 | 23 | 23 | +0.05 (+0.22%) | 544,245 |
20 Jun 2013 | CNY | 23.5 | 23.5 | 22.9 | 22.95 | 22.95 | -0.65 (-2.75%) | 1,940,867 |
19 Jun 2013 | CNY | 23.7 | 23.7 | 23.35 | 23.6 | 23.6 | -0.25 (-1.05%) | 2,303,027 |
18 Jun 2013 | CNY | 23.95 | 24.1 | 23.65 | 23.85 | 23.85 | 0.0 (0.0%) | 715,900 |
17 Jun 2013 | CNY | 23.85 | 24 | 23.75 | 23.85 | 23.85 | -0.05 (-0.21%) | 1,287,000 |
14 Jun 2013 | CNY | 24 | 24 | 23.65 | 23.9 | 23.9 | +0.15 (+0.63%) | 862,777 |
13 Jun 2013 | CNY | 24.05 | 24.05 | 23.4 | 23.75 | 23.75 | -0.45 (-1.86%) | 2,446,463 |
12 Jun 2013 | CNY | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 0.0 (0.0%) | 0 |
11 Jun 2013 | CNY | 24.4 | 24.4 | 24.1 | 24.2 | 24.2 | -0.25 (-1.02%) | 602,200 |
10 Jun 2013 | CNY | 25.05 | 25.05 | 24.4 | 24.45 | 24.45 | 0.0 (0.0%) | 683,600 |
7 Jun 2013 | CNY | 24.9 | 24.95 | 24.4 | 24.45 | 24.45 | -0.4 (-1.61%) | 2,258,000 |
6 Jun 2013 | CNY | 25.9 | 25.9 | 24.8 | 24.85 | 24.85 | -0.3 (-1.19%) | 1,200,600 |
5 Jun 2013 | CNY | 25.35 | 25.35 | 24.95 | 25.15 | 25.15 | 0.0 (0.0%) | 2,425,800 |
4 Jun 2013 | CNY | 25.35 | 25.4 | 25.1 | 25.15 | 25.15 | -0.2 (-0.79%) | 2,215,556 |
3 Jun 2013 | CNY | 25.5 | 25.65 | 25.3 | 25.35 | 25.35 | -0.15 (-0.59%) | 1,334,571 |