Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2013 | CNY | 6.24 | 6.3667 | 6.2133 | 6.3533 | 6.3533 | +0.107 (+1.71%) | 3,019,201 |
20 May 2013 | CNY | 6.26 | 6.2667 | 6.1933 | 6.2467 | 6.2467 | +0.007 (+0.11%) | 3,387,822 |
17 May 2013 | CNY | 6.1933 | 6.2467 | 6.1533 | 6.24 | 6.24 | +0.053 (+0.86%) | 2,051,596 |
16 May 2013 | CNY | 6.1 | 6.24 | 6.1 | 6.1867 | 6.1867 | +0.08 (+1.31%) | 1,985,155 |
15 May 2013 | CNY | 6.08 | 6.12 | 6.02 | 6.1067 | 6.1067 | -0.08 (-1.29%) | 1,337,598 |
14 May 2013 | CNY | 6.2667 | 6.3 | 6.16 | 6.1867 | 6.1867 | -0.073 (-1.17%) | 1,790,067 |
13 May 2013 | CNY | 6.2133 | 6.28 | 6.1533 | 6.26 | 6.26 | +0.053 (+0.86%) | 1,902,045 |
10 May 2013 | CNY | 6.1933 | 6.2267 | 6.1467 | 6.2067 | 6.2067 | +0.013 (+0.22%) | 1,503,862 |
9 May 2013 | CNY | 6.2267 | 6.2667 | 6.14 | 6.1933 | 6.1933 | -0.047 (-0.75%) | 1,544,286 |
8 May 2013 | CNY | 6.1267 | 6.2667 | 6.1133 | 6.24 | 6.24 | +0.147 (+2.41%) | 2,837,400 |
7 May 2013 | CNY | 6.1267 | 6.1267 | 6.0467 | 6.0933 | 6.0933 | -0.04 (-0.65%) | 1,406,356 |
6 May 2013 | CNY | 6.0667 | 6.1333 | 6.0333 | 6.1333 | 6.1333 | +0.053 (+0.88%) | 2,698,155 |
3 May 2013 | CNY | 5.9867 | 6.12 | 5.98 | 6.08 | 6.08 | +0.093 (+1.56%) | 1,754,043 |
2 May 2013 | CNY | 5.9133 | 6.0333 | 5.8867 | 5.9867 | 5.9867 | +0.067 (+1.13%) | 1,586,632 |
26 Apr 2013 | CNY | 5.9067 | 5.96 | 5.84 | 5.92 | 5.92 | +0.033 (+0.57%) | 1,469,788 |
25 Apr 2013 | CNY | 6.0933 | 6.0933 | 5.8733 | 5.8867 | 5.8867 | -0.247 (-4.02%) | 3,773,505 |
24 Apr 2013 | CNY | 6.08 | 6.1333 | 5.9733 | 6.1333 | 6.1333 | +0.053 (+0.88%) | 2,839,818 |
23 Apr 2013 | CNY | 6.4733 | 6.5133 | 6.06 | 6.08 | 6.08 | -0.413 (-6.37%) | 3,154,840 |
22 Apr 2013 | CNY | 6.3933 | 6.58 | 6.3933 | 6.4933 | 6.4933 | -0.153 (-2.31%) | 3,564,979 |
19 Apr 2013 | CNY | 6.4867 | 6.6867 | 6.4867 | 6.6467 | 6.6467 | +0.12 (+1.84%) | 1,523,809 |
18 Apr 2013 | CNY | 6.4667 | 6.56 | 6.4667 | 6.5267 | 6.5267 | +0.02 (+0.31%) | 894,469 |
17 Apr 2013 | CNY | 6.48 | 6.52 | 6.4067 | 6.5067 | 6.5067 | +0.053 (+0.83%) | 896,859 |
16 Apr 2013 | CNY | 6.32 | 6.4667 | 6.32 | 6.4533 | 6.4533 | +0.073 (+1.15%) | 1,000,000 |
15 Apr 2013 | CNY | 6.4067 | 6.4667 | 6.3333 | 6.38 | 6.38 | -0.053 (-0.83%) | 745,678 |
12 Apr 2013 | CNY | 6.5533 | 6.6267 | 6.42 | 6.4333 | 6.4333 | -0.18 (-2.72%) | 1,857,204 |
11 Apr 2013 | CNY | 6.88 | 6.88 | 6.54 | 6.6133 | 6.6133 | -0.22 (-3.22%) | 3,577,642 |
10 Apr 2013 | CNY | 6.9533 | 7.0067 | 6.7733 | 6.8333 | 6.8333 | -0.12 (-1.73%) | 1,582,918 |
9 Apr 2013 | CNY | 6.96 | 7.0267 | 6.8867 | 6.9533 | 6.9533 | -0.033 (-0.48%) | 1,333,039 |
8 Apr 2013 | CNY | 6.8 | 7.0067 | 6.7467 | 6.9867 | 6.9867 | +0.08 (+1.16%) | 1,510,356 |
3 Apr 2013 | CNY | 6.9933 | 7.06 | 6.84 | 6.9067 | 6.9067 | -0.087 (-1.24%) | 1,831,186 |