Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2013 | CNY | 8.1 | 8.2167 | 7.9917 | 8.0833 | 8.0833 | -0.017 (-0.21%) | 2,491,413 |
6 Jun 2013 | CNY | 8.1917 | 8.2417 | 8.0917 | 8.1 | 8.1 | -0.092 (-1.12%) | 4,053,457 |
5 Jun 2013 | CNY | 8.2083 | 8.3 | 7.9167 | 8.1917 | 8.1917 | -0.075 (-0.91%) | 5,529,260 |
4 Jun 2013 | CNY | 8.4333 | 8.5833 | 8.25 | 8.2667 | 8.2667 | -0.208 (-2.46%) | 6,331,546 |
3 Jun 2013 | CNY | 8.3167 | 8.575 | 8.2917 | 8.475 | 8.475 | +0.117 (+1.40%) | 9,010,837 |
31 May 2013 | CNY | 8.325 | 8.4417 | 8.1667 | 8.3583 | 8.3583 | +0.083 (+1.01%) | 5,878,369 |
30 May 2013 | CNY | 8.2083 | 8.2917 | 8.0667 | 8.275 | 8.275 | +0.033 (+0.40%) | 5,214,172 |
29 May 2013 | CNY | 8.2167 | 8.3 | 8.125 | 8.2417 | 8.2417 | 0.0 (0.0%) | 3,572,660 |
28 May 2013 | CNY | 8.375 | 8.4 | 8.0667 | 8.2417 | 8.2417 | -0.133 (-1.59%) | 5,437,818 |
27 May 2013 | CNY | 8.3583 | 8.4667 | 8.3083 | 8.375 | 8.375 | +0.05 (+0.60%) | 3,409,582 |
24 May 2013 | CNY | 8.1917 | 8.375 | 8.1917 | 8.325 | 8.325 | +0.108 (+1.32%) | 2,261,248 |
23 May 2013 | CNY | 8.225 | 8.3833 | 8.1667 | 8.2167 | 8.2167 | -0.025 (-0.30%) | 4,171,365 |
22 May 2013 | CNY | 8.5667 | 8.5667 | 8.2167 | 8.2417 | 8.2417 | -0.325 (-3.79%) | 7,130,856 |
21 May 2013 | CNY | 8.4417 | 8.575 | 8.275 | 8.5667 | 8.5667 | +0.117 (+1.38%) | 7,049,554 |
20 May 2013 | CNY | 8.4083 | 8.4833 | 8.2417 | 8.45 | 8.45 | +0.125 (+1.50%) | 7,583,353 |
17 May 2013 | CNY | 7.9417 | 8.325 | 7.8833 | 8.325 | 8.325 | +0.383 (+4.83%) | 8,145,224 |
16 May 2013 | CNY | 8.1667 | 8.175 | 7.8333 | 7.9417 | 7.9417 | -0.242 (-2.95%) | 11,705,395 |
15 May 2013 | CNY | 8.0833 | 8.1917 | 7.9833 | 8.1833 | 8.1833 | +0.133 (+1.66%) | 4,137,676 |
14 May 2013 | CNY | 8.2167 | 8.2917 | 7.9833 | 8.05 | 8.05 | -0.175 (-2.13%) | 5,285,446 |
13 May 2013 | CNY | 8.325 | 8.375 | 8.1667 | 8.225 | 8.225 | -0.1 (-1.20%) | 4,057,522 |
10 May 2013 | CNY | 8.4 | 8.425 | 8.1833 | 8.325 | 8.325 | -0.1 (-1.19%) | 5,695,874 |
9 May 2013 | CNY | 8.2583 | 8.425 | 8.1667 | 8.425 | 8.425 | +0.133 (+1.61%) | 7,455,766 |
8 May 2013 | CNY | 8.35 | 8.4583 | 8.175 | 8.2917 | 8.2917 | -0.042 (-0.50%) | 6,153,828 |
7 May 2013 | CNY | 8.125 | 8.3833 | 8.0667 | 8.3333 | 8.3333 | +0.225 (+2.77%) | 8,140,488 |
6 May 2013 | CNY | 8.0833 | 8.2 | 8.0667 | 8.1083 | 8.1083 | +0.025 (+0.31%) | 5,375,361 |
3 May 2013 | CNY | 8 | 8.2333 | 7.9833 | 8.0833 | 8.0833 | +0.092 (+1.15%) | 5,290,270 |
2 May 2013 | CNY | 7.7917 | 8.025 | 7.6667 | 7.9917 | 7.9917 | +0.208 (+2.68%) | 5,770,012 |
26 Apr 2013 | CNY | 8.0667 | 8.1167 | 7.75 | 7.7833 | 7.7833 | -0.3 (-3.71%) | 5,931,040 |
25 Apr 2013 | CNY | 8.1667 | 8.3667 | 8.025 | 8.0833 | 8.0833 | -0.15 (-1.82%) | 8,938,261 |
24 Apr 2013 | CNY | 7.8333 | 8.2333 | 7.8167 | 8.2333 | 8.2333 | +0.417 (+5.33%) | 9,591,327 |