Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2013 | CNY | 6.0933 | 6.1333 | 6.0667 | 6.12 | 6.12 | +0.04 (+0.66%) | 4,760,656 |
20 May 2013 | CNY | 6.14 | 6.1733 | 6.0333 | 6.08 | 6.08 | -0.067 (-1.09%) | 7,369,170 |
17 May 2013 | CNY | 6.0933 | 6.22 | 6.04 | 6.1467 | 6.1467 | 0.0 (0.0%) | 6,911,077 |
16 May 2013 | CNY | 6.0933 | 6.3333 | 6.0933 | 6.1467 | 6.1467 | -0.62 (-9.16%) | 15,382,512 |
15 May 2013 | CNY | 6.7467 | 6.8467 | 6.7 | 6.7667 | 6.7667 | +0.027 (+0.40%) | 1,641,541 |
14 May 2013 | CNY | 6.62 | 6.8333 | 6.58 | 6.74 | 6.74 | +0.107 (+1.61%) | 2,657,163 |
13 May 2013 | CNY | 6.5867 | 6.6333 | 6.46 | 6.6333 | 6.6333 | +0.073 (+1.12%) | 1,958,403 |
10 May 2013 | CNY | 6.5467 | 6.6333 | 6.5 | 6.56 | 6.56 | -0.013 (-0.20%) | 1,841,661 |
9 May 2013 | CNY | 6.6933 | 6.6933 | 6.48 | 6.5733 | 6.5733 | -0.067 (-1.00%) | 1,970,470 |
8 May 2013 | CNY | 6.7067 | 6.7533 | 6.62 | 6.64 | 6.64 | -0.08 (-1.19%) | 1,112,536 |
7 May 2013 | CNY | 6.78 | 6.78 | 6.6867 | 6.72 | 6.72 | -0.067 (-0.98%) | 829,276 |
6 May 2013 | CNY | 6.7067 | 6.8333 | 6.6667 | 6.7867 | 6.7867 | +0.12 (+1.80%) | 1,245,234 |
3 May 2013 | CNY | 6.5667 | 6.6933 | 6.5667 | 6.6667 | 6.6667 | +0.1 (+1.52%) | 847,695 |
2 May 2013 | CNY | 6.6067 | 6.6333 | 6.52 | 6.5667 | 6.5667 | -0.08 (-1.20%) | 894,555 |
26 Apr 2013 | CNY | 6.6467 | 6.7267 | 6.58 | 6.6467 | 6.6467 | -0.007 (-0.10%) | 902,673 |
25 Apr 2013 | CNY | 6.76 | 6.76 | 6.5733 | 6.6533 | 6.6533 | -0.053 (-0.80%) | 1,451,071 |
24 Apr 2013 | CNY | 6.6533 | 6.7933 | 6.6333 | 6.7067 | 6.7067 | +0.04 (+0.60%) | 1,067,559 |
23 Apr 2013 | CNY | 6.8867 | 6.8867 | 6.6667 | 6.6667 | 6.6667 | -0.233 (-3.38%) | 2,053,710 |
22 Apr 2013 | CNY | 6.8333 | 6.9733 | 6.8 | 6.9 | 6.9 | +0.02 (+0.29%) | 1,593,435 |
19 Apr 2013 | CNY | 6.6533 | 7.0333 | 6.6533 | 6.88 | 6.88 | +0.233 (+3.51%) | 2,725,416 |
18 Apr 2013 | CNY | 6.6667 | 6.72 | 6.58 | 6.6467 | 6.6467 | -0.067 (-0.99%) | 882,879 |
17 Apr 2013 | CNY | 6.6467 | 6.72 | 6.58 | 6.7133 | 6.7133 | +0.047 (+0.70%) | 958,852 |
16 Apr 2013 | CNY | 6.66 | 6.7267 | 6.54 | 6.6667 | 6.6667 | -0.067 (-0.99%) | 1,791,183 |
15 Apr 2013 | CNY | 6.9067 | 6.96 | 6.6867 | 6.7333 | 6.7333 | -0.253 (-3.63%) | 2,112,838 |
12 Apr 2013 | CNY | 7.0733 | 7.1733 | 6.9667 | 6.9867 | 6.9867 | -0.087 (-1.22%) | 1,809,654 |
11 Apr 2013 | CNY | 6.94 | 7.16 | 6.94 | 7.0733 | 7.0733 | +0.14 (+2.02%) | 4,155,039 |
10 Apr 2013 | CNY | 7.0333 | 7.0533 | 6.8867 | 6.9333 | 6.9333 | -0.133 (-1.89%) | 1,850,886 |
9 Apr 2013 | CNY | 7.0333 | 7.1667 | 6.8667 | 7.0667 | 7.0667 | +0.013 (+0.19%) | 4,246,579 |
8 Apr 2013 | CNY | 6.96 | 7.1533 | 6.8067 | 7.0533 | 7.0533 | -0.02 (-0.28%) | 4,121,829 |
3 Apr 2013 | CNY | 6.76 | 7.08 | 6.76 | 7.0733 | 7.0733 | +0.147 (+2.12%) | 5,300,725 |