Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2013 | CNY | 6.1 | 6.5 | 6.05 | 6.22 | 6.22 | +0.13 (+2.13%) | 4,037,591 |
22 May 2013 | CNY | 6.05 | 6.17 | 6 | 6.09 | 6.09 | +0.05 (+0.83%) | 2,125,301 |
21 May 2013 | CNY | 6 | 6.04 | 5.98 | 6.04 | 6.04 | +0.05 (+0.83%) | 1,610,799 |
20 May 2013 | CNY | 5.97 | 6.08 | 5.93 | 5.99 | 5.99 | +0.02 (+0.34%) | 3,269,860 |
17 May 2013 | CNY | 5.85 | 6 | 5.85 | 5.97 | 5.97 | +0.1 (+1.70%) | 2,982,606 |
16 May 2013 | CNY | 5.75 | 5.87 | 5.71 | 5.87 | 5.87 | +0.14 (+2.44%) | 2,073,098 |
15 May 2013 | CNY | 5.74 | 5.76 | 5.69 | 5.73 | 5.73 | 0.0 (0.0%) | 788,120 |
14 May 2013 | CNY | 5.74 | 5.78 | 5.69 | 5.73 | 5.73 | -0.04 (-0.69%) | 693,173 |
13 May 2013 | CNY | 5.78 | 5.82 | 5.72 | 5.77 | 5.77 | -0.01 (-0.17%) | 743,517 |
10 May 2013 | CNY | 5.66 | 5.84 | 5.66 | 5.78 | 5.78 | +0.1 (+1.76%) | 1,407,123 |
9 May 2013 | CNY | 5.73 | 5.75 | 5.65 | 5.68 | 5.68 | -0.05 (-0.87%) | 1,053,949 |
8 May 2013 | CNY | 5.74 | 5.78 | 5.68 | 5.73 | 5.73 | 0.0 (0.0%) | 853,319 |
7 May 2013 | CNY | 5.68 | 5.75 | 5.68 | 5.73 | 5.73 | +0.03 (+0.53%) | 633,044 |
6 May 2013 | CNY | 5.7 | 5.8 | 5.69 | 5.7 | 5.7 | +0.03 (+0.53%) | 920,700 |
3 May 2013 | CNY | 5.6 | 5.71 | 5.56 | 5.67 | 5.67 | +0.08 (+1.43%) | 1,096,103 |
2 May 2013 | CNY | 5.55 | 5.62 | 5.53 | 5.59 | 5.59 | +0.03 (+0.54%) | 700,337 |
26 Apr 2013 | CNY | 5.62 | 5.67 | 5.53 | 5.56 | 5.56 | -0.02 (-0.36%) | 961,372 |
25 Apr 2013 | CNY | 5.75 | 5.75 | 5.58 | 5.58 | 5.58 | -0.17 (-2.96%) | 1,332,400 |
24 Apr 2013 | CNY | 5.72 | 5.76 | 5.67 | 5.75 | 5.75 | +0.06 (+1.05%) | 888,141 |
23 Apr 2013 | CNY | 5.83 | 5.85 | 5.68 | 5.69 | 5.69 | -0.17 (-2.90%) | 1,442,699 |
22 Apr 2013 | CNY | 5.9 | 5.9 | 5.8 | 5.86 | 5.86 | -0.06 (-1.01%) | 1,609,194 |
19 Apr 2013 | CNY | 5.84 | 5.97 | 5.84 | 5.92 | 5.92 | +0.08 (+1.37%) | 1,019,150 |
18 Apr 2013 | CNY | 5.8 | 5.91 | 5.77 | 5.84 | 5.84 | 0.0 (0.0%) | 1,164,999 |
17 Apr 2013 | CNY | 5.81 | 5.86 | 5.76 | 5.84 | 5.84 | -0.02 (-0.34%) | 1,018,291 |
16 Apr 2013 | CNY | 5.75 | 5.87 | 5.7 | 5.86 | 5.86 | +0.08 (+1.38%) | 1,085,118 |
15 Apr 2013 | CNY | 5.88 | 5.93 | 5.78 | 5.78 | 5.78 | -0.18 (-3.02%) | 1,054,250 |
12 Apr 2013 | CNY | 5.94 | 6 | 5.93 | 5.96 | 5.96 | +0.01 (+0.17%) | 776,261 |
11 Apr 2013 | CNY | 5.94 | 6.05 | 5.91 | 5.95 | 5.95 | +0.03 (+0.51%) | 1,476,510 |
10 Apr 2013 | CNY | 6.02 | 6.02 | 5.9 | 5.92 | 5.92 | -0.1 (-1.66%) | 1,221,061 |
9 Apr 2013 | CNY | 6 | 6.04 | 5.96 | 6.02 | 6.02 | 0.0 (0.0%) | 1,204,554 |