Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2013 | CNY | 6.7467 | 6.8 | 6.6933 | 6.8 | 6.8 | +0.053 (+0.79%) | 2,198,205 |
23 May 2013 | CNY | 6.9 | 6.9 | 6.7333 | 6.7467 | 6.7467 | -0.107 (-1.56%) | 3,195,508 |
22 May 2013 | CNY | 6.88 | 6.9333 | 6.8133 | 6.8533 | 6.8533 | -0.053 (-0.77%) | 4,797,744 |
21 May 2013 | CNY | 6.76 | 6.9133 | 6.7067 | 6.9067 | 6.9067 | +0.14 (+2.07%) | 6,795,904 |
20 May 2013 | CNY | 6.6867 | 6.7867 | 6.6533 | 6.7667 | 6.7667 | +0.08 (+1.20%) | 4,332,834 |
17 May 2013 | CNY | 6.7333 | 6.7333 | 6.5867 | 6.6867 | 6.6867 | -0.193 (-2.81%) | 5,160,880 |
16 May 2013 | CNY | 6.8667 | 6.92 | 6.8 | 6.88 | 6.88 | +0.02 (+0.29%) | 4,002,013 |
15 May 2013 | CNY | 6.62 | 6.8933 | 6.62 | 6.86 | 6.86 | +0.2 (+3.00%) | 3,423,732 |
14 May 2013 | CNY | 6.82 | 6.82 | 6.64 | 6.66 | 6.66 | -0.127 (-1.87%) | 2,468,640 |
13 May 2013 | CNY | 6.6733 | 6.8133 | 6.6733 | 6.7867 | 6.7867 | +0.153 (+2.31%) | 4,527,129 |
10 May 2013 | CNY | 6.5667 | 6.64 | 6.5533 | 6.6333 | 6.6333 | +0.027 (+0.40%) | 2,117,250 |
9 May 2013 | CNY | 6.64 | 6.6533 | 6.5333 | 6.6067 | 6.6067 | -0.027 (-0.40%) | 2,222,190 |
8 May 2013 | CNY | 6.6667 | 6.7267 | 6.5667 | 6.6333 | 6.6333 | -0.007 (-0.10%) | 2,966,164 |
7 May 2013 | CNY | 6.62 | 6.66 | 6.58 | 6.64 | 6.64 | 0.0 (0.0%) | 2,872,653 |
6 May 2013 | CNY | 6.5733 | 6.66 | 6.5 | 6.64 | 6.64 | +0.1 (+1.53%) | 4,674,151 |
3 May 2013 | CNY | 6.42 | 6.54 | 6.4067 | 6.54 | 6.54 | +0.147 (+2.29%) | 2,792,985 |
2 May 2013 | CNY | 6.4 | 6.4733 | 6.34 | 6.3933 | 6.3933 | +0.027 (+0.42%) | 2,363,814 |
26 Apr 2013 | CNY | 6.4 | 6.4533 | 6.3533 | 6.3667 | 6.3667 | -0.02 (-0.31%) | 1,207,128 |
25 Apr 2013 | CNY | 6.4933 | 6.4933 | 6.3867 | 6.3867 | 6.3867 | -0.1 (-1.54%) | 1,754,887 |
24 Apr 2013 | CNY | 6.5 | 6.5667 | 6.4467 | 6.4867 | 6.4867 | +0.007 (+0.10%) | 3,426,556 |
23 Apr 2013 | CNY | 6.6533 | 6.6533 | 6.4267 | 6.48 | 6.48 | -0.167 (-2.51%) | 2,632,206 |
22 Apr 2013 | CNY | 6.54 | 6.6533 | 6.54 | 6.6467 | 6.6467 | +0.02 (+0.30%) | 2,753,863 |
19 Apr 2013 | CNY | 6.4867 | 6.6467 | 6.48 | 6.6267 | 6.6267 | +0.153 (+2.37%) | 4,051,656 |
18 Apr 2013 | CNY | 6.4467 | 6.4867 | 6.3933 | 6.4733 | 6.4733 | +0.007 (+0.10%) | 1,355,049 |
17 Apr 2013 | CNY | 6.4867 | 6.5 | 6.42 | 6.4667 | 6.4667 | -0.013 (-0.21%) | 1,896,442 |
16 Apr 2013 | CNY | 6.4 | 6.52 | 6.3667 | 6.48 | 6.48 | +0.02 (+0.31%) | 1,730,100 |
15 Apr 2013 | CNY | 6.62 | 6.62 | 6.44 | 6.46 | 6.46 | -0.173 (-2.61%) | 1,881,888 |
12 Apr 2013 | CNY | 6.68 | 6.72 | 6.62 | 6.6333 | 6.6333 | -0.047 (-0.70%) | 1,200,913 |
11 Apr 2013 | CNY | 6.76 | 6.78 | 6.6667 | 6.68 | 6.68 | -0.113 (-1.67%) | 2,900,976 |
10 Apr 2013 | CNY | 6.64 | 6.86 | 6.64 | 6.7933 | 6.7933 | +0.193 (+2.93%) | 6,214,186 |