Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2013 | CNY | 7.45 | 7.615 | 7.385 | 7.51 | 7.51 | +0.055 (+0.74%) | 1,108,184 |
22 May 2013 | CNY | 7.595 | 7.595 | 7.44 | 7.455 | 7.455 | -0.19 (-2.49%) | 1,572,150 |
21 May 2013 | CNY | 7.68 | 7.725 | 7.535 | 7.645 | 7.645 | -0.035 (-0.46%) | 1,039,098 |
20 May 2013 | CNY | 7.5 | 7.7 | 7.46 | 7.68 | 7.68 | +0.155 (+2.06%) | 1,873,202 |
17 May 2013 | CNY | 7.46 | 7.615 | 7.385 | 7.525 | 7.525 | +0.15 (+2.03%) | 1,749,732 |
16 May 2013 | CNY | 7.5 | 7.515 | 7.34 | 7.375 | 7.375 | -0.14 (-1.86%) | 2,077,718 |
15 May 2013 | CNY | 7.165 | 7.59 | 7.165 | 7.515 | 7.515 | +0.415 (+5.85%) | 2,898,296 |
14 May 2013 | CNY | 7.15 | 7.2 | 7.065 | 7.1 | 7.1 | -0.1 (-1.39%) | 599,526 |
13 May 2013 | CNY | 7.135 | 7.24 | 7.13 | 7.2 | 7.2 | 0.0 (0.0%) | 688,776 |
10 May 2013 | CNY | 7.14 | 7.25 | 7.07 | 7.2 | 7.2 | +0.06 (+0.84%) | 964,456 |
9 May 2013 | CNY | 7.3 | 7.335 | 7.05 | 7.14 | 7.14 | -0.21 (-2.86%) | 1,258,430 |
8 May 2013 | CNY | 7.31 | 7.41 | 7.235 | 7.35 | 7.35 | -0.06 (-0.81%) | 1,167,544 |
7 May 2013 | CNY | 7.525 | 7.54 | 7.29 | 7.41 | 7.41 | -0.22 (-2.88%) | 1,493,392 |
6 May 2013 | CNY | 7.375 | 7.75 | 7.21 | 7.63 | 7.63 | +0.22 (+2.97%) | 4,596,556 |
3 May 2013 | CNY | 6.8 | 7.445 | 6.8 | 7.41 | 7.41 | +0.59 (+8.65%) | 2,158,508 |
2 May 2013 | CNY | 6.77 | 6.825 | 6.625 | 6.82 | 6.82 | +0.05 (+0.74%) | 426,032 |
26 Apr 2013 | CNY | 6.805 | 6.865 | 6.7 | 6.77 | 6.77 | -0.06 (-0.88%) | 366,834 |
25 Apr 2013 | CNY | 7.045 | 7.095 | 6.805 | 6.83 | 6.83 | -0.265 (-3.74%) | 868,710 |
24 Apr 2013 | CNY | 6.845 | 7.16 | 6.84 | 7.095 | 7.095 | +0.245 (+3.58%) | 821,322 |
23 Apr 2013 | CNY | 6.97 | 6.98 | 6.83 | 6.85 | 6.85 | -0.12 (-1.72%) | 441,890 |
22 Apr 2013 | CNY | 6.905 | 7.075 | 6.905 | 6.97 | 6.97 | -0.065 (-0.92%) | 470,978 |
19 Apr 2013 | CNY | 6.835 | 7.075 | 6.835 | 7.035 | 7.035 | +0.175 (+2.55%) | 476,232 |
18 Apr 2013 | CNY | 6.69 | 6.86 | 6.69 | 6.86 | 6.86 | +0.03 (+0.44%) | 413,476 |
17 Apr 2013 | CNY | 6.81 | 6.83 | 6.71 | 6.83 | 6.83 | -0.01 (-0.15%) | 451,580 |
16 Apr 2013 | CNY | 6.755 | 6.865 | 6.71 | 6.84 | 6.84 | -0.03 (-0.44%) | 413,728 |
15 Apr 2013 | CNY | 6.805 | 6.89 | 6.685 | 6.87 | 6.87 | +0.015 (+0.22%) | 385,092 |
12 Apr 2013 | CNY | 7.07 | 7.07 | 6.84 | 6.855 | 6.855 | -0.075 (-1.08%) | 466,706 |
11 Apr 2013 | CNY | 7.1 | 7.17 | 6.91 | 6.93 | 6.93 | -0.17 (-2.39%) | 683,400 |
10 Apr 2013 | CNY | 7.14 | 7.175 | 7.025 | 7.1 | 7.1 | -0.04 (-0.56%) | 353,942 |
9 Apr 2013 | CNY | 7.135 | 7.19 | 7.045 | 7.14 | 7.14 | +0.075 (+1.06%) | 493,602 |