Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2013 | CNY | 6.1 | 6.45 | 6.04 | 6.13 | 6.13 | -0.03 (-0.49%) | 8,503,892 |
15 May 2013 | CNY | 6.08 | 6.3 | 6.02 | 6.16 | 6.16 | +0.06 (+0.98%) | 5,194,918 |
14 May 2013 | CNY | 5.88 | 6.18 | 5.84 | 6.1 | 6.1 | +0.2 (+3.39%) | 4,090,068 |
13 May 2013 | CNY | 5.9 | 5.925 | 5.875 | 5.9 | 5.9 | -0.025 (-0.42%) | 390,364 |
10 May 2013 | CNY | 5.885 | 5.925 | 5.825 | 5.925 | 5.925 | +0.04 (+0.68%) | 1,046,270 |
9 May 2013 | CNY | 5.98 | 5.985 | 5.855 | 5.885 | 5.885 | -0.1 (-1.67%) | 692,248 |
8 May 2013 | CNY | 5.855 | 5.99 | 5.855 | 5.985 | 5.985 | +0.09 (+1.53%) | 917,590 |
7 May 2013 | CNY | 5.93 | 5.93 | 5.82 | 5.895 | 5.895 | +0.005 (+0.08%) | 640,112 |
6 May 2013 | CNY | 5.875 | 5.945 | 5.85 | 5.89 | 5.89 | +0.015 (+0.26%) | 593,000 |
3 May 2013 | CNY | 5.87 | 5.9 | 5.835 | 5.875 | 5.875 | +0.025 (+0.43%) | 700,414 |
2 May 2013 | CNY | 5.905 | 5.905 | 5.81 | 5.85 | 5.85 | -0.05 (-0.85%) | 539,044 |
26 Apr 2013 | CNY | 6 | 6.005 | 5.9 | 5.9 | 5.9 | -0.095 (-1.58%) | 488,164 |
25 Apr 2013 | CNY | 5.91 | 6.005 | 5.84 | 5.995 | 5.995 | +0.075 (+1.27%) | 1,472,832 |
24 Apr 2013 | CNY | 5.99 | 5.99 | 5.855 | 5.92 | 5.92 | -0.03 (-0.50%) | 755,152 |
23 Apr 2013 | CNY | 5.95 | 6.04 | 5.88 | 5.95 | 5.95 | -0.06 (-1.00%) | 793,748 |
22 Apr 2013 | CNY | 5.945 | 6.14 | 5.925 | 6.01 | 6.01 | +0.06 (+1.01%) | 2,040,148 |
19 Apr 2013 | CNY | 5.765 | 6.1 | 5.675 | 5.95 | 5.95 | +0.145 (+2.50%) | 2,316,582 |
18 Apr 2013 | CNY | 5.81 | 5.89 | 5.71 | 5.805 | 5.805 | -0.005 (-0.09%) | 1,063,296 |
17 Apr 2013 | CNY | 5.605 | 5.9 | 5.605 | 5.81 | 5.81 | +0.165 (+2.92%) | 2,519,108 |
16 Apr 2013 | CNY | 5.515 | 5.655 | 5.515 | 5.645 | 5.645 | +0.04 (+0.71%) | 702,696 |
15 Apr 2013 | CNY | 5.6 | 5.665 | 5.56 | 5.605 | 5.605 | -0.035 (-0.62%) | 403,096 |
12 Apr 2013 | CNY | 5.65 | 5.685 | 5.615 | 5.64 | 5.64 | -0.03 (-0.53%) | 640,266 |
11 Apr 2013 | CNY | 5.675 | 5.715 | 5.55 | 5.67 | 5.67 | 0.0 (0.0%) | 479,652 |
10 Apr 2013 | CNY | 5.685 | 5.7 | 5.645 | 5.67 | 5.67 | -0.01 (-0.18%) | 577,330 |
9 Apr 2013 | CNY | 5.615 | 5.695 | 5.615 | 5.68 | 5.68 | +0.045 (+0.80%) | 454,674 |
8 Apr 2013 | CNY | 5.695 | 5.695 | 5.58 | 5.635 | 5.635 | -0.1 (-1.74%) | 930,858 |
3 Apr 2013 | CNY | 5.8 | 5.84 | 5.72 | 5.735 | 5.735 | -0.055 (-0.95%) | 730,400 |
2 Apr 2013 | CNY | 5.82 | 5.895 | 5.785 | 5.79 | 5.79 | -0.015 (-0.26%) | 1,531,600 |
1 Apr 2013 | CNY | 5.875 | 5.915 | 5.76 | 5.805 | 5.805 | -0.115 (-1.94%) | 1,022,564 |
29 Mar 2013 | CNY | 5.9 | 5.97 | 5.8 | 5.92 | 5.92 | +0.04 (+0.68%) | 1,074,376 |