Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2013 | CNY | 5.12 | 5.2 | 5.1 | 5.13 | 5.13 | +0.02 (+0.39%) | 8,853,221 |
23 May 2013 | CNY | 5.24 | 5.27 | 5.1 | 5.11 | 5.11 | -0.18 (-3.40%) | 11,956,966 |
22 May 2013 | CNY | 5.25 | 5.5 | 5.19 | 5.29 | 5.29 | 0.0 (0.0%) | 23,838,560 |
21 May 2013 | CNY | 5.27 | 5.36 | 5.22 | 5.29 | 5.29 | +0.02 (+0.38%) | 10,860,106 |
20 May 2013 | CNY | 5.19 | 5.29 | 5.16 | 5.27 | 5.27 | +0.06 (+1.15%) | 18,105,754 |
17 May 2013 | CNY | 5.18 | 5.38 | 5.07 | 5.21 | 5.21 | -0.03 (-0.57%) | 20,788,997 |
16 May 2013 | CNY | 5.19 | 5.28 | 5.04 | 5.24 | 5.24 | 0.0 (0.0%) | 13,666,287 |
15 May 2013 | CNY | 5.3 | 5.48 | 5.12 | 5.24 | 5.24 | -0.23 (-4.20%) | 37,339,791 |
14 May 2013 | CNY | 5 | 5.51 | 4.95 | 5.47 | 5.47 | +0.46 (+9.18%) | 29,748,483 |
13 May 2013 | CNY | 4.9 | 5.04 | 4.86 | 5.01 | 5.01 | +0.1 (+2.04%) | 6,099,538 |
10 May 2013 | CNY | 4.84 | 4.93 | 4.82 | 4.91 | 4.91 | +0.06 (+1.24%) | 4,296,582 |
9 May 2013 | CNY | 4.89 | 4.94 | 4.82 | 4.85 | 4.85 | -0.05 (-1.02%) | 3,997,941 |
8 May 2013 | CNY | 4.95 | 4.98 | 4.86 | 4.9 | 4.9 | 0.0 (0.0%) | 4,119,555 |
7 May 2013 | CNY | 4.9 | 4.97 | 4.81 | 4.9 | 4.9 | +0.01 (+0.20%) | 4,445,896 |
6 May 2013 | CNY | 4.83 | 4.93 | 4.83 | 4.89 | 4.89 | +0.11 (+2.30%) | 5,393,919 |
3 May 2013 | CNY | 4.77 | 4.86 | 4.75 | 4.78 | 4.78 | +0.05 (+1.06%) | 3,613,620 |
2 May 2013 | CNY | 4.87 | 4.9 | 4.69 | 4.73 | 4.73 | -0.2 (-4.06%) | 5,383,257 |
26 Apr 2013 | CNY | 4.99 | 5.02 | 4.93 | 4.93 | 4.93 | -0.02 (-0.40%) | 3,393,552 |
25 Apr 2013 | CNY | 4.99 | 5.05 | 4.9 | 4.95 | 4.95 | -0.05 (-1%) | 4,908,673 |
24 Apr 2013 | CNY | 4.96 | 5.03 | 4.92 | 5 | 5 | +0.03 (+0.60%) | 2,961,963 |
23 Apr 2013 | CNY | 5.06 | 5.07 | 4.93 | 4.97 | 4.97 | -0.09 (-1.78%) | 3,846,281 |
22 Apr 2013 | CNY | 5.02 | 5.09 | 5.01 | 5.06 | 5.06 | +0.01 (+0.20%) | 3,317,661 |
19 Apr 2013 | CNY | 4.95 | 5.07 | 4.95 | 5.05 | 5.05 | +0.1 (+2.02%) | 5,234,901 |
18 Apr 2013 | CNY | 4.94 | 5.04 | 4.9 | 4.95 | 4.95 | -0.05 (-1%) | 2,905,131 |
17 Apr 2013 | CNY | 5.01 | 5.02 | 4.94 | 5 | 5 | +0.01 (+0.20%) | 3,576,431 |
16 Apr 2013 | CNY | 4.93 | 5.04 | 4.86 | 4.99 | 4.99 | +0.04 (+0.81%) | 3,956,456 |
15 Apr 2013 | CNY | 4.98 | 5.05 | 4.93 | 4.95 | 4.95 | -0.11 (-2.17%) | 3,690,401 |
12 Apr 2013 | CNY | 5.05 | 5.1 | 5.01 | 5.06 | 5.06 | -0.01 (-0.20%) | 3,324,687 |
11 Apr 2013 | CNY | 5.2 | 5.22 | 5.03 | 5.07 | 5.07 | -0.13 (-2.50%) | 7,958,872 |
10 Apr 2013 | CNY | 5.07 | 5.41 | 5.02 | 5.2 | 5.2 | +0.18 (+3.59%) | 13,189,001 |