Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2013 | CNY | 8.8846 | 9.1077 | 8.8846 | 9.0769 | 9.0769 | +0.231 (+2.61%) | 4,636,872 |
3 May 2013 | CNY | 8.7231 | 8.9308 | 8.7231 | 8.8462 | 8.8462 | +0.131 (+1.50%) | 4,226,924 |
2 May 2013 | CNY | 8.8231 | 8.8231 | 8.6154 | 8.7154 | 8.7154 | -0.115 (-1.31%) | 4,409,557 |
26 Apr 2013 | CNY | 9.0769 | 9.1385 | 8.7923 | 8.8308 | 8.8308 | -0.323 (-3.53%) | 3,065,041 |
25 Apr 2013 | CNY | 8.9923 | 9.1539 | 8.9308 | 9.1539 | 9.1539 | +0.169 (+1.88%) | 4,132,388 |
24 Apr 2013 | CNY | 8.8231 | 9.0462 | 8.8077 | 8.9846 | 8.9846 | +0.223 (+2.55%) | 2,204,607 |
23 Apr 2013 | CNY | 9.1154 | 9.1539 | 8.7462 | 8.7615 | 8.7615 | -0.377 (-4.13%) | 3,655,090 |
22 Apr 2013 | CNY | 9.0385 | 9.1462 | 9.0077 | 9.1385 | 9.1385 | +0.023 (+0.25%) | 2,587,638 |
19 Apr 2013 | CNY | 9.0077 | 9.1385 | 8.9385 | 9.1154 | 9.1154 | +0.162 (+1.80%) | 3,692,639 |
18 Apr 2013 | CNY | 8.9231 | 9.0462 | 8.8692 | 8.9539 | 8.9539 | 0.0 (0.0%) | 2,369,473 |
17 Apr 2013 | CNY | 8.8462 | 8.9692 | 8.7385 | 8.9539 | 8.9539 | +0.123 (+1.39%) | 1,788,269 |
16 Apr 2013 | CNY | 8.5846 | 8.8462 | 8.4923 | 8.8308 | 8.8308 | +0.2 (+2.32%) | 2,150,948 |
15 Apr 2013 | CNY | 8.9154 | 8.9154 | 8.6154 | 8.6308 | 8.6308 | -0.308 (-3.44%) | 4,192,104 |
12 Apr 2013 | CNY | 9.0769 | 9.1077 | 8.9231 | 8.9385 | 8.9385 | -0.169 (-1.86%) | 2,504,586 |
11 Apr 2013 | CNY | 9.2692 | 9.3077 | 9.0923 | 9.1077 | 9.1077 | -0.146 (-1.58%) | 3,089,201 |
10 Apr 2013 | CNY | 9.3539 | 9.3846 | 9.0923 | 9.2539 | 9.2539 | -0.108 (-1.15%) | 4,006,549 |
9 Apr 2013 | CNY | 9.3231 | 9.3692 | 9.2539 | 9.3615 | 9.3615 | +0.008 (+0.08%) | 3,713,457 |
8 Apr 2013 | CNY | 9 | 9.4154 | 8.9308 | 9.3539 | 9.3539 | +0.208 (+2.27%) | 7,439,619 |
3 Apr 2013 | CNY | 8.9923 | 9.2154 | 8.8539 | 9.1462 | 9.1462 | +0.169 (+1.89%) | 4,103,338 |
2 Apr 2013 | CNY | 8.9615 | 9.1769 | 8.9615 | 8.9769 | 8.9769 | -0.038 (-0.43%) | 4,106,427 |
1 Apr 2013 | CNY | 8.7308 | 9.0769 | 8.7308 | 9.0154 | 9.0154 | +0.285 (+3.26%) | 4,688,555 |
29 Mar 2013 | CNY | 8.7385 | 8.8923 | 8.7231 | 8.7308 | 8.7308 | -0.046 (-0.53%) | 2,693,581 |
28 Mar 2013 | CNY | 9.0692 | 9.0692 | 8.7769 | 8.7769 | 8.7769 | -0.377 (-4.12%) | 5,328,772 |
27 Mar 2013 | CNY | 9.0615 | 9.2539 | 9.0615 | 9.1539 | 9.1539 | +0.108 (+1.19%) | 3,691,695 |
26 Mar 2013 | CNY | 9.2923 | 9.2923 | 8.9385 | 9.0462 | 9.0462 | -0.262 (-2.81%) | 5,252,539 |
25 Mar 2013 | CNY | 9.4231 | 9.4539 | 9.2846 | 9.3077 | 9.3077 | -0.092 (-0.98%) | 4,382,530 |
22 Mar 2013 | CNY | 9.4077 | 9.4846 | 9.3077 | 9.4 | 9.4 | -0.008 (-0.08%) | 3,386,650 |
21 Mar 2013 | CNY | 9.2923 | 9.4385 | 9.2308 | 9.4077 | 9.4077 | +0.123 (+1.33%) | 6,187,396 |
20 Mar 2013 | CNY | 9.0077 | 9.3 | 9 | 9.2846 | 9.2846 | +0.285 (+3.16%) | 9,149,394 |
19 Mar 2013 | CNY | 8.9846 | 9.0923 | 8.8231 | 9 | 9 | 0.0 (0.0%) | 4,711,656 |