Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2013 | CNY | 5.995 | 6.115 | 5.905 | 6.05 | 6.05 | +0.015 (+0.25%) | 5,216,140 |
15 May 2013 | CNY | 5.98 | 6.15 | 5.955 | 6.035 | 6.035 | +0.065 (+1.09%) | 5,320,396 |
14 May 2013 | CNY | 5.98 | 6.14 | 5.94 | 5.97 | 5.97 | -0.06 (-1.00%) | 5,852,510 |
13 May 2013 | CNY | 6.025 | 6.075 | 5.9 | 6.03 | 6.03 | -0.015 (-0.25%) | 5,902,196 |
10 May 2013 | CNY | 6.055 | 6.225 | 5.97 | 6.045 | 6.045 | -0.105 (-1.71%) | 9,344,438 |
9 May 2013 | CNY | 5.59 | 6.15 | 5.575 | 6.15 | 6.15 | +0.56 (+10.02%) | 11,806,358 |
8 May 2013 | CNY | 5.64 | 5.675 | 5.535 | 5.59 | 5.59 | -0.02 (-0.36%) | 1,890,498 |
7 May 2013 | CNY | 5.57 | 5.7 | 5.54 | 5.61 | 5.61 | +0.015 (+0.27%) | 2,552,784 |
6 May 2013 | CNY | 5.49 | 5.615 | 5.46 | 5.595 | 5.595 | +0.155 (+2.85%) | 2,899,816 |
3 May 2013 | CNY | 5.3 | 5.55 | 5.3 | 5.44 | 5.44 | +0.09 (+1.68%) | 1,669,588 |
2 May 2013 | CNY | 5.295 | 5.45 | 5.255 | 5.35 | 5.35 | 0.0 (0.0%) | 1,148,668 |
26 Apr 2013 | CNY | 5.415 | 5.475 | 5.275 | 5.35 | 5.35 | -0.025 (-0.47%) | 1,410,164 |
25 Apr 2013 | CNY | 5.5 | 5.57 | 5.375 | 5.375 | 5.375 | -0.135 (-2.45%) | 1,858,900 |
24 Apr 2013 | CNY | 5.335 | 5.53 | 5.335 | 5.51 | 5.51 | +0.16 (+2.99%) | 1,868,998 |
23 Apr 2013 | CNY | 5.63 | 5.665 | 5.31 | 5.35 | 5.35 | -0.27 (-4.80%) | 2,525,992 |
22 Apr 2013 | CNY | 5.5 | 5.64 | 5.46 | 5.62 | 5.62 | +0.045 (+0.81%) | 2,321,338 |
19 Apr 2013 | CNY | 5.395 | 5.61 | 5.395 | 5.575 | 5.575 | +0.175 (+3.24%) | 2,771,282 |
18 Apr 2013 | CNY | 5.345 | 5.45 | 5.255 | 5.4 | 5.4 | 0.0 (0.0%) | 1,326,936 |
17 Apr 2013 | CNY | 5.39 | 5.42 | 5.3 | 5.4 | 5.4 | 0.0 (0.0%) | 1,136,336 |
16 Apr 2013 | CNY | 5.285 | 5.415 | 5.175 | 5.4 | 5.4 | +0.065 (+1.22%) | 1,477,504 |
15 Apr 2013 | CNY | 5.5 | 5.5 | 5.31 | 5.335 | 5.335 | -0.18 (-3.26%) | 2,311,412 |
12 Apr 2013 | CNY | 5.65 | 5.685 | 5.47 | 5.515 | 5.515 | -0.115 (-2.04%) | 1,575,046 |
11 Apr 2013 | CNY | 5.7 | 5.8 | 5.625 | 5.63 | 5.63 | -0.03 (-0.53%) | 1,391,990 |
10 Apr 2013 | CNY | 5.67 | 5.775 | 5.6 | 5.66 | 5.66 | -0.015 (-0.26%) | 1,886,012 |
9 Apr 2013 | CNY | 5.565 | 5.75 | 5.56 | 5.675 | 5.675 | +0.08 (+1.43%) | 2,397,044 |
8 Apr 2013 | CNY | 5.55 | 5.595 | 5.38 | 5.595 | 5.595 | 0.0 (0.0%) | 2,279,618 |
3 Apr 2013 | CNY | 5.575 | 5.615 | 5.465 | 5.595 | 5.595 | +0.025 (+0.45%) | 1,846,212 |
2 Apr 2013 | CNY | 5.74 | 5.74 | 5.53 | 5.57 | 5.57 | -0.085 (-1.50%) | 1,957,992 |
1 Apr 2013 | CNY | 5.57 | 5.655 | 5.55 | 5.655 | 5.655 | +0.08 (+1.43%) | 1,452,752 |
29 Mar 2013 | CNY | 5.7 | 5.725 | 5.55 | 5.575 | 5.575 | -0.15 (-2.62%) | 3,054,284 |