Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2013 | CNY | 8.6 | 8.63 | 8.35 | 8.41 | 8.41 | -0.23 (-2.66%) | 9,333,782 |
21 May 2013 | CNY | 8.66 | 8.78 | 8.37 | 8.64 | 8.64 | +0.07 (+0.82%) | 16,456,734 |
20 May 2013 | CNY | 8.38 | 8.71 | 8.2 | 8.57 | 8.57 | +0.19 (+2.27%) | 15,147,673 |
17 May 2013 | CNY | 8.39 | 8.5 | 8.1 | 8.38 | 8.38 | -0.06 (-0.71%) | 14,769,000 |
16 May 2013 | CNY | 8.42 | 8.91 | 8.39 | 8.44 | 8.44 | -0.18 (-2.09%) | 15,366,355 |
15 May 2013 | CNY | 8.66 | 8.66 | 8.11 | 8.62 | 8.62 | +4.218 (+95.80%) | 14,634,693 |
15 May 2013 |
|
|||||||
14 May 2013 | CNY | 8.705 | 9.03 | 8.505 | 8.805 | 8.805 | +0.095 (+1.09%) | 18,501,984 |
13 May 2013 | CNY | 9.415 | 9.415 | 8.5 | 8.71 | 8.71 | -0.525 (-5.68%) | 26,090,004 |
10 May 2013 | CNY | 8.475 | 9.235 | 8.415 | 9.235 | 9.235 | +0.84 (+10.01%) | 31,520,210 |
9 May 2013 | CNY | 7.87 | 8.395 | 7.87 | 8.395 | 8.395 | +0.765 (+10.03%) | 23,762,736 |
8 May 2013 | CNY | 7.39 | 7.65 | 7.335 | 7.63 | 7.63 | +0.295 (+4.02%) | 10,768,900 |
7 May 2013 | CNY | 7.185 | 7.55 | 7.105 | 7.335 | 7.335 | +0.295 (+4.19%) | 8,893,666 |
6 May 2013 | CNY | 6.945 | 7.125 | 6.945 | 7.04 | 7.04 | +0.07 (+1.00%) | 3,008,518 |
3 May 2013 | CNY | 6.85 | 7.085 | 6.825 | 6.97 | 6.97 | +0.15 (+2.20%) | 3,910,580 |
2 May 2013 | CNY | 6.7 | 6.89 | 6.68 | 6.82 | 6.82 | +0.09 (+1.34%) | 1,616,086 |
26 Apr 2013 | CNY | 6.825 | 6.925 | 6.71 | 6.73 | 6.73 | -0.045 (-0.66%) | 1,634,096 |
25 Apr 2013 | CNY | 6.84 | 6.95 | 6.76 | 6.775 | 6.775 | -0.075 (-1.09%) | 3,481,996 |
24 Apr 2013 | CNY | 6.64 | 6.875 | 6.595 | 6.85 | 6.85 | +0.265 (+4.02%) | 3,552,958 |
23 Apr 2013 | CNY | 6.625 | 6.795 | 6.56 | 6.585 | 6.585 | -0.09 (-1.35%) | 2,477,594 |
22 Apr 2013 | CNY | 6.595 | 6.875 | 6.595 | 6.675 | 6.675 | +0.13 (+1.99%) | 4,700,218 |
18 Apr 2013 | CNY | 6.44 | 6.615 | 6.37 | 6.545 | 6.545 | +0.11 (+1.71%) | 2,032,840 |
17 Apr 2013 | CNY | 6.5 | 6.5 | 6.335 | 6.435 | 6.435 | -0.065 (-1%) | 1,464,180 |
16 Apr 2013 | CNY | 6.325 | 6.515 | 6.325 | 6.5 | 6.5 | +0.12 (+1.88%) | 1,089,236 |
15 Apr 2013 | CNY | 6.565 | 6.595 | 6.275 | 6.38 | 6.38 | -0.195 (-2.97%) | 1,674,992 |
12 Apr 2013 | CNY | 6.46 | 6.585 | 6.46 | 6.575 | 6.575 | +0.05 (+0.77%) | 1,125,212 |
11 Apr 2013 | CNY | 6.57 | 6.62 | 6.51 | 6.525 | 6.525 | -0.065 (-0.99%) | 1,396,504 |
10 Apr 2013 | CNY | 6.8 | 6.8 | 6.55 | 6.59 | 6.59 | +0.08 (+1.23%) | 2,172,560 |
9 Apr 2013 | CNY | 6.46 | 6.625 | 6.46 | 6.51 | 6.51 | +0.055 (+0.85%) | 1,634,142 |
8 Apr 2013 | CNY | 6.765 | 6.775 | 6.35 | 6.455 | 6.455 | -0.315 (-4.65%) | 3,739,684 |
3 Apr 2013 | CNY | 6.84 | 6.895 | 6.7 | 6.77 | 6.77 | -0.02 (-0.29%) | 2,179,790 |