Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2013 | CNY | 4.5188 | 4.8438 | 4.5188 | 4.6969 | 4.6969 | +0.116 (+2.52%) | 23,246,838 |
22 May 2013 | CNY | 4.425 | 4.7219 | 4.3156 | 4.5813 | 4.5813 | +0.153 (+3.46%) | 28,759,443 |
21 May 2013 | CNY | 4.4594 | 4.6 | 4.425 | 4.4281 | 4.4281 | -0.025 (-0.56%) | 20,813,609 |
20 May 2013 | CNY | 4.4719 | 4.6188 | 4.4313 | 4.4531 | 4.4531 | -0.009 (-0.21%) | 18,117,427 |
17 May 2013 | CNY | 4.4219 | 4.4656 | 4.3625 | 4.4625 | 4.4625 | +0.044 (+0.99%) | 15,582,496 |
16 May 2013 | CNY | 4.3625 | 4.4844 | 4.2844 | 4.4188 | 4.4188 | +0.056 (+1.29%) | 18,312,400 |
15 May 2013 | CNY | 4.2156 | 4.3625 | 4.2125 | 4.3625 | 4.3625 | +0.116 (+2.72%) | 11,735,404 |
14 May 2013 | CNY | 4.3969 | 4.4875 | 4.2344 | 4.2469 | 4.2469 | -0.128 (-2.93%) | 17,091,369 |
13 May 2013 | CNY | 4.3344 | 4.3781 | 4.2688 | 4.375 | 4.375 | +0.031 (+0.72%) | 14,525,478 |
10 May 2013 | CNY | 4.3375 | 4.4438 | 4.2469 | 4.3438 | 4.3438 | -0.037 (-0.86%) | 21,580,662 |
9 May 2013 | CNY | 4.1594 | 4.4938 | 4.1313 | 4.3813 | 4.3813 | +0.2 (+4.78%) | 37,722,563 |
8 May 2013 | CNY | 4.0938 | 4.2344 | 4.0375 | 4.1813 | 4.1813 | +0.075 (+1.83%) | 23,143,929 |
7 May 2013 | CNY | 4.0625 | 4.1094 | 4 | 4.1063 | 4.1063 | +0.037 (+0.92%) | 17,242,780 |
6 May 2013 | CNY | 3.9188 | 4.0875 | 3.8906 | 4.0688 | 4.0688 | +0.147 (+3.75%) | 18,190,118 |
3 May 2013 | CNY | 3.8344 | 3.9469 | 3.7375 | 3.9219 | 3.9219 | +0.084 (+2.20%) | 16,459,552 |
2 May 2013 | CNY | 4.0031 | 4.0906 | 3.7844 | 3.8375 | 3.8375 | -0.175 (-4.36%) | 18,660,089 |
26 Apr 2013 | CNY | 4.0344 | 4.1219 | 3.9688 | 4.0125 | 4.0125 | -0.047 (-1.16%) | 14,371,948 |
25 Apr 2013 | CNY | 3.8406 | 4.0625 | 3.8406 | 4.0594 | 4.0594 | +0.159 (+4.09%) | 28,874,310 |
24 Apr 2013 | CNY | 3.8188 | 3.9219 | 3.7438 | 3.9 | 3.9 | +0.056 (+1.46%) | 20,774,121 |
23 Apr 2013 | CNY | 3.7188 | 3.9094 | 3.6969 | 3.8438 | 3.8438 | +0.103 (+2.76%) | 24,237,753 |
22 Apr 2013 | CNY | 3.8063 | 3.8063 | 3.6594 | 3.7406 | 3.7406 | -0.1 (-2.60%) | 21,998,764 |
19 Apr 2013 | CNY | 3.8125 | 3.8938 | 3.7844 | 3.8406 | 3.8406 | +0.009 (+0.24%) | 18,301,680 |
18 Apr 2013 | CNY | 3.9625 | 4.0406 | 3.825 | 3.8313 | 3.8313 | -0.184 (-4.59%) | 19,349,712 |
17 Apr 2013 | CNY | 3.9688 | 4.0375 | 3.9313 | 4.0156 | 4.0156 | +0.031 (+0.78%) | 10,567,206 |
16 Apr 2013 | CNY | 3.9438 | 4.0344 | 3.925 | 3.9844 | 3.9844 | -0.037 (-0.93%) | 11,903,590 |
15 Apr 2013 | CNY | 4.0156 | 4.125 | 3.9625 | 4.0219 | 4.0219 | -0.103 (-2.50%) | 17,038,227 |
12 Apr 2013 | CNY | 3.9406 | 4.125 | 3.8656 | 4.125 | 4.125 | +0.128 (+3.20%) | 25,195,033 |
11 Apr 2013 | CNY | 4.0656 | 4.2063 | 3.9938 | 3.9969 | 3.9969 | -0.062 (-1.54%) | 27,261,904 |
10 Apr 2013 | CNY | 4.0125 | 4.0781 | 3.95 | 4.0594 | 4.0594 | +0.025 (+0.62%) | 13,022,585 |
9 Apr 2013 | CNY | 4.0188 | 4.1031 | 3.9438 | 4.0344 | 4.0344 | -0.016 (-0.39%) | 16,781,254 |