Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2013 | CNY | 4.5583 | 4.6417 | 4.4833 | 4.55 | 4.55 | -0.025 (-0.55%) | 11,231,241 |
15 May 2013 | CNY | 4.5833 | 4.6417 | 4.5167 | 4.575 | 4.575 | -0.05 (-1.08%) | 9,745,869 |
14 May 2013 | CNY | 4.6083 | 4.675 | 4.5 | 4.625 | 4.625 | +0.025 (+0.54%) | 12,275,013 |
13 May 2013 | CNY | 4.65 | 4.6583 | 4.55 | 4.6 | 4.6 | -0.075 (-1.60%) | 15,089,683 |
10 May 2013 | CNY | 4.4667 | 4.675 | 4.4167 | 4.675 | 4.675 | +0.217 (+4.86%) | 29,559,282 |
9 May 2013 | CNY | 4.3417 | 4.525 | 4.3417 | 4.4583 | 4.4583 | +0.108 (+2.49%) | 17,554,132 |
8 May 2013 | CNY | 4.375 | 4.4 | 4.3167 | 4.35 | 4.35 | -0.008 (-0.19%) | 7,763,862 |
7 May 2013 | CNY | 4.4 | 4.4167 | 4.3417 | 4.3583 | 4.3583 | -0.092 (-2.06%) | 12,071,278 |
6 May 2013 | CNY | 4.4083 | 4.475 | 4.3583 | 4.45 | 4.45 | +0.058 (+1.33%) | 16,392,832 |
3 May 2013 | CNY | 4.3167 | 4.4083 | 4.275 | 4.3917 | 4.3917 | +0.117 (+2.73%) | 14,032,108 |
2 May 2013 | CNY | 4.1917 | 4.3833 | 4.1917 | 4.275 | 4.275 | +0.083 (+1.99%) | 10,754,484 |
26 Apr 2013 | CNY | 4.2167 | 4.3083 | 4.1667 | 4.1917 | 4.1917 | -0.058 (-1.37%) | 11,100,762 |
25 Apr 2013 | CNY | 4.15 | 4.4583 | 4.1167 | 4.25 | 4.25 | +0.092 (+2.21%) | 22,075,731 |
24 Apr 2013 | CNY | 4.05 | 4.1833 | 4.0417 | 4.1583 | 4.1583 | +0.075 (+1.84%) | 6,792,718 |
23 Apr 2013 | CNY | 4.225 | 4.225 | 4.0417 | 4.0833 | 4.0833 | -0.142 (-3.35%) | 6,971,241 |
22 Apr 2013 | CNY | 4.2167 | 4.2667 | 4.15 | 4.225 | 4.225 | -0.05 (-1.17%) | 12,960,573 |
19 Apr 2013 | CNY | 4.2167 | 4.3167 | 4.1833 | 4.275 | 4.275 | +0.033 (+0.79%) | 14,957,100 |
18 Apr 2013 | CNY | 4.1833 | 4.2667 | 4.15 | 4.2417 | 4.2417 | +0.075 (+1.80%) | 12,844,101 |
17 Apr 2013 | CNY | 4.1833 | 4.225 | 4.1083 | 4.1667 | 4.1667 | -0.033 (-0.79%) | 8,991,651 |
16 Apr 2013 | CNY | 4.0667 | 4.2 | 4.05 | 4.2 | 4.2 | +0.108 (+2.65%) | 13,897,545 |
15 Apr 2013 | CNY | 3.9833 | 4.1417 | 3.925 | 4.0917 | 4.0917 | +0.117 (+2.94%) | 8,851,285 |
12 Apr 2013 | CNY | 4.0333 | 4.0417 | 3.9417 | 3.975 | 3.975 | -0.067 (-1.65%) | 4,668,728 |
11 Apr 2013 | CNY | 4.0667 | 4.075 | 4.0167 | 4.0417 | 4.0417 | +0.008 (+0.21%) | 5,392,159 |
10 Apr 2013 | CNY | 4.05 | 4.0833 | 4.0083 | 4.0333 | 4.0333 | -0.008 (-0.21%) | 5,224,218 |
9 Apr 2013 | CNY | 4.1 | 4.1 | 4.0333 | 4.0417 | 4.0417 | +0.008 (+0.21%) | 6,025,827 |
8 Apr 2013 | CNY | 3.9167 | 4.0417 | 3.85 | 4.0333 | 4.0333 | +0.042 (+1.04%) | 7,156,707 |
3 Apr 2013 | CNY | 4.0417 | 4.05 | 3.975 | 3.9917 | 3.9917 | -0.05 (-1.24%) | 8,028,657 |
2 Apr 2013 | CNY | 4.1667 | 4.175 | 4.0333 | 4.0417 | 4.0417 | -0.142 (-3.38%) | 14,772,162 |
1 Apr 2013 | CNY | 4.15 | 4.2167 | 4.15 | 4.1833 | 4.1833 | +0.017 (+0.40%) | 8,765,067 |
29 Mar 2013 | CNY | 4.1417 | 4.2083 | 4.1417 | 4.1667 | 4.1667 | -0.017 (-0.40%) | 7,941,639 |