Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2013 | CNY | 6.5 | 6.76 | 6.12 | 6.64 | 6.64 | +0.14 (+2.15%) | 28,937,224 |
15 May 2013 | CNY | 6.3 | 6.55 | 6.3 | 6.5 | 6.5 | +0.24 (+3.83%) | 16,969,103 |
14 May 2013 | CNY | 6.53 | 6.53 | 6.23 | 6.26 | 6.26 | -0.27 (-4.13%) | 16,011,970 |
13 May 2013 | CNY | 6.52 | 6.58 | 6.45 | 6.53 | 6.53 | +0.03 (+0.46%) | 14,701,333 |
10 May 2013 | CNY | 6.49 | 6.6 | 6.43 | 6.5 | 6.5 | -0.04 (-0.61%) | 17,082,896 |
9 May 2013 | CNY | 6.3 | 6.67 | 6.3 | 6.54 | 6.54 | +0.23 (+3.65%) | 31,361,697 |
8 May 2013 | CNY | 6.26 | 6.35 | 6.18 | 6.31 | 6.31 | +0.08 (+1.28%) | 15,011,344 |
7 May 2013 | CNY | 6.28 | 6.29 | 6.14 | 6.23 | 6.23 | -0.05 (-0.80%) | 12,428,080 |
6 May 2013 | CNY | 6.16 | 6.3 | 6.11 | 6.28 | 6.28 | +0.09 (+1.45%) | 17,331,360 |
3 May 2013 | CNY | 6.07 | 6.26 | 6.01 | 6.19 | 6.19 | +0.13 (+2.15%) | 14,430,082 |
2 May 2013 | CNY | 5.85 | 6.13 | 5.82 | 6.06 | 6.06 | +0.04 (+0.66%) | 11,918,184 |
26 Apr 2013 | CNY | 6.25 | 6.28 | 5.85 | 6.02 | 6.02 | -0.47 (-7.24%) | 31,282,027 |
25 Apr 2013 | CNY | 6.36 | 6.84 | 6.23 | 6.49 | 6.49 | +0.2 (+3.18%) | 62,773,724 |
24 Apr 2013 | CNY | 6.29 | 6.29 | 6.22 | 6.29 | 6.29 | +0.57 (+9.97%) | 37,865,909 |
23 Apr 2013 | CNY | 5.8 | 5.83 | 5.57 | 5.72 | 5.72 | -0.08 (-1.38%) | 11,784,288 |
22 Apr 2013 | CNY | 5.87 | 5.91 | 5.78 | 5.8 | 5.8 | -0.12 (-2.03%) | 8,963,449 |
19 Apr 2013 | CNY | 5.75 | 5.92 | 5.75 | 5.92 | 5.92 | +0.17 (+2.96%) | 9,889,042 |
18 Apr 2013 | CNY | 5.75 | 5.83 | 5.7 | 5.75 | 5.75 | -0.05 (-0.86%) | 5,871,353 |
17 Apr 2013 | CNY | 5.75 | 5.89 | 5.73 | 5.8 | 5.8 | +0.01 (+0.17%) | 6,082,209 |
16 Apr 2013 | CNY | 5.6 | 5.85 | 5.52 | 5.79 | 5.79 | +0.09 (+1.58%) | 9,001,503 |
15 Apr 2013 | CNY | 6.12 | 6.13 | 5.69 | 5.7 | 5.7 | -0.62 (-9.81%) | 22,566,937 |
12 Apr 2013 | CNY | 6.5 | 6.61 | 6.3 | 6.32 | 6.32 | -0.23 (-3.51%) | 8,666,935 |
11 Apr 2013 | CNY | 6.7 | 6.77 | 6.53 | 6.55 | 6.55 | -0.04 (-0.61%) | 11,142,694 |
10 Apr 2013 | CNY | 6.5 | 6.73 | 6.45 | 6.59 | 6.59 | +0.1 (+1.54%) | 16,862,343 |
9 Apr 2013 | CNY | 6.36 | 6.54 | 6.34 | 6.49 | 6.49 | +0.1 (+1.56%) | 10,080,305 |
8 Apr 2013 | CNY | 6.15 | 6.45 | 6.05 | 6.39 | 6.39 | +0.18 (+2.90%) | 10,157,943 |
3 Apr 2013 | CNY | 6.4 | 6.46 | 6.2 | 6.21 | 6.21 | -0.19 (-2.97%) | 8,173,589 |
2 Apr 2013 | CNY | 6.56 | 6.63 | 6.38 | 6.4 | 6.4 | -0.2 (-3.03%) | 9,084,649 |
1 Apr 2013 | CNY | 6.5 | 6.69 | 6.4 | 6.6 | 6.6 | +0.06 (+0.92%) | 8,215,771 |
29 Mar 2013 | CNY | 6.46 | 6.62 | 6.46 | 6.54 | 6.54 | +0.07 (+1.08%) | 7,669,729 |