Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2013 | CNY | 6.867 | 6.9535 | 6.33 | 6.503 | 6.503 | -0.387 (-5.61%) | 42,404,357 |
6 Jun 2013 | CNY | 6.9626 | 7.2129 | 6.8397 | 6.8898 | 6.8898 | -0.177 (-2.51%) | 32,420,483 |
5 Jun 2013 | CNY | 7.3175 | 7.3494 | 6.9262 | 7.0672 | 7.0672 | -0.355 (-4.78%) | 47,056,575 |
4 Jun 2013 | CNY | 7.4449 | 7.8181 | 7.0354 | 7.4222 | 7.4222 | -0.027 (-0.37%) | 87,055,069 |
3 Jun 2013 | CNY | 6.8761 | 7.5269 | 6.7396 | 7.4495 | 7.4495 | +0.573 (+8.34%) | 68,342,758 |
31 May 2013 | CNY | 6.735 | 6.9853 | 6.5758 | 6.8761 | 6.8761 | +0.055 (+0.80%) | 57,927,978 |
30 May 2013 | CNY | 6.7487 | 7.1446 | 6.4665 | 6.8215 | 6.8215 | +0.237 (+3.59%) | 83,100,366 |
29 May 2013 | CNY | 5.9887 | 6.5849 | 5.9887 | 6.5849 | 6.5849 | +0.601 (+10.04%) | 47,376,588 |
28 May 2013 | CNY | 6.1434 | 6.2572 | 5.9751 | 5.9842 | 5.9842 | +0.023 (+0.38%) | 51,726,316 |
27 May 2013 | CNY | 5.8021 | 5.9614 | 5.7157 | 5.9614 | 5.9614 | +0.159 (+2.75%) | 28,974,473 |
24 May 2013 | CNY | 5.6247 | 5.8477 | 5.6201 | 5.8021 | 5.8021 | +0.191 (+3.41%) | 23,011,126 |
23 May 2013 | CNY | 5.5746 | 5.7976 | 5.5291 | 5.611 | 5.611 | +0.009 (+0.16%) | 21,398,245 |
22 May 2013 | CNY | 5.7794 | 5.7976 | 5.5883 | 5.6019 | 5.6019 | -0.196 (-3.38%) | 20,083,664 |
21 May 2013 | CNY | 5.5792 | 5.8568 | 5.5792 | 5.7976 | 5.7976 | +0.218 (+3.91%) | 30,366,558 |
20 May 2013 | CNY | 5.5337 | 5.6247 | 5.4654 | 5.5792 | 5.5792 | +0.096 (+1.74%) | 15,757,745 |
17 May 2013 | CNY | 5.4836 | 5.561 | 5.429 | 5.4836 | 5.4836 | +0.023 (+0.42%) | 12,814,240 |
16 May 2013 | CNY | 5.3789 | 5.5155 | 5.3198 | 5.4608 | 5.4608 | +0.096 (+1.78%) | 13,214,369 |
15 May 2013 | CNY | 5.3061 | 5.4381 | 5.3016 | 5.3653 | 5.3653 | +0.055 (+1.03%) | 7,814,668 |
14 May 2013 | CNY | 5.4608 | 5.479 | 5.2834 | 5.3107 | 5.3107 | -0.137 (-2.51%) | 10,429,461 |
13 May 2013 | CNY | 5.2788 | 5.5337 | 5.2788 | 5.4472 | 5.4472 | +0.159 (+3.01%) | 18,354,036 |
10 May 2013 | CNY | 5.3152 | 5.3926 | 5.2515 | 5.2879 | 5.2879 | +0.018 (+0.35%) | 12,388,571 |
9 May 2013 | CNY | 5.1924 | 5.3243 | 5.1514 | 5.2697 | 5.2697 | +0.059 (+1.13%) | 12,245,224 |
8 May 2013 | CNY | 5.1195 | 5.2288 | 5.1195 | 5.2106 | 5.2106 | +0.1 (+1.96%) | 6,726,169 |
7 May 2013 | CNY | 5.1787 | 5.1833 | 5.0831 | 5.1104 | 5.1104 | -0.077 (-1.49%) | 4,998,062 |
6 May 2013 | CNY | 5.0695 | 5.2015 | 5.0695 | 5.1878 | 5.1878 | +0.146 (+2.89%) | 5,152,677 |
3 May 2013 | CNY | 4.9193 | 5.1104 | 4.9193 | 5.0422 | 5.0422 | +0.123 (+2.50%) | 4,050,014 |
2 May 2013 | CNY | 4.9011 | 4.9876 | 4.8966 | 4.9193 | 4.9193 | +0.018 (+0.37%) | 3,685,439 |
26 Apr 2013 | CNY | 5.0922 | 5.1377 | 4.9011 | 4.9011 | 4.9011 | -0.182 (-3.58%) | 6,585,039 |
25 Apr 2013 | CNY | 5.1787 | 5.2697 | 5.074 | 5.0831 | 5.0831 | -0.1 (-1.93%) | 6,335,251 |
24 Apr 2013 | CNY | 5.1514 | 5.1833 | 5.0513 | 5.1833 | 5.1833 | +0.082 (+1.61%) | 5,617,311 |