Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2013 | CNY | 5.6867 | 5.76 | 5.6267 | 5.6267 | 5.6267 | -0.11 (-1.92%) | 14,690,622 |
22 May 2013 | CNY | 5.84 | 5.8567 | 5.7067 | 5.7367 | 5.7367 | -0.14 (-2.38%) | 17,671,965 |
21 May 2013 | CNY | 5.7533 | 5.8833 | 5.6667 | 5.8767 | 5.8767 | +0.11 (+1.91%) | 21,915,747 |
20 May 2013 | CNY | 5.8933 | 5.9 | 5.6567 | 5.7667 | 5.7667 | -0.117 (-1.98%) | 30,546,969 |
17 May 2013 | CNY | 5.78 | 5.9733 | 5.7667 | 5.8833 | 5.8833 | +0.083 (+1.44%) | 23,799,249 |
16 May 2013 | CNY | 5.8033 | 5.91 | 5.76 | 5.8 | 5.8 | -0.017 (-0.29%) | 26,851,602 |
15 May 2013 | CNY | 5.6033 | 5.8767 | 5.6033 | 5.8167 | 5.8167 | +0.213 (+3.81%) | 25,041,267 |
14 May 2013 | CNY | 5.7 | 5.7367 | 5.5667 | 5.6033 | 5.6033 | -0.137 (-2.38%) | 13,629,288 |
13 May 2013 | CNY | 5.7467 | 5.8267 | 5.6533 | 5.74 | 5.74 | -0.033 (-0.58%) | 17,239,203 |
10 May 2013 | CNY | 5.57 | 5.8267 | 5.5567 | 5.7733 | 5.7733 | +0.163 (+2.91%) | 30,032,727 |
9 May 2013 | CNY | 5.6667 | 5.6667 | 5.5167 | 5.61 | 5.61 | -0.077 (-1.35%) | 17,759,529 |
8 May 2013 | CNY | 5.6267 | 5.7 | 5.5433 | 5.6867 | 5.6867 | +0.08 (+1.43%) | 20,266,836 |
7 May 2013 | CNY | 5.56 | 5.6567 | 5.5333 | 5.6067 | 5.6067 | +0.007 (+0.12%) | 15,764,079 |
6 May 2013 | CNY | 5.3333 | 5.6067 | 5.3033 | 5.6 | 5.6 | +0.267 (+5.00%) | 21,801,660 |
3 May 2013 | CNY | 5.3 | 5.44 | 5.3 | 5.3333 | 5.3333 | +0.063 (+1.20%) | 12,740,550 |
2 May 2013 | CNY | 5.4667 | 5.4667 | 5.1967 | 5.27 | 5.27 | -0.2 (-3.66%) | 16,529,121 |
26 Apr 2013 | CNY | 5.59 | 5.66 | 5.4533 | 5.47 | 5.47 | -0.143 (-2.55%) | 14,878,056 |
25 Apr 2013 | CNY | 5.59 | 5.74 | 5.5667 | 5.6133 | 5.6133 | +0.02 (+0.36%) | 27,040,368 |
24 Apr 2013 | CNY | 5.4367 | 5.6567 | 5.4367 | 5.5933 | 5.5933 | +0.16 (+2.94%) | 19,295,319 |
23 Apr 2013 | CNY | 5.6333 | 5.7467 | 5.3933 | 5.4333 | 5.4333 | -0.217 (-3.84%) | 23,212,125 |
22 Apr 2013 | CNY | 5.5033 | 5.7267 | 5.4667 | 5.65 | 5.65 | +0.123 (+2.23%) | 27,808,275 |
19 Apr 2013 | CNY | 5.38 | 5.5967 | 5.3333 | 5.5267 | 5.5267 | +0.113 (+2.09%) | 29,508,354 |
18 Apr 2013 | CNY | 5.5333 | 5.5333 | 5.3833 | 5.4133 | 5.4133 | -0.22 (-3.91%) | 32,925,954 |
17 Apr 2013 | CNY | 5.6667 | 5.83 | 5.48 | 5.6333 | 5.6333 | +0.113 (+2.05%) | 63,724,644 |
16 Apr 2013 | CNY | 5.3367 | 5.52 | 5.3367 | 5.52 | 5.52 | +0.503 (+10.03%) | 26,004,102 |
15 Apr 2013 | CNY | 5.13 | 5.1833 | 4.99 | 5.0167 | 5.0167 | -0.117 (-2.27%) | 9,760,332 |
12 Apr 2013 | CNY | 5.3567 | 5.3667 | 5.1167 | 5.1333 | 5.1333 | -0.243 (-4.53%) | 16,818,150 |
11 Apr 2013 | CNY | 5.3267 | 5.4167 | 5.29 | 5.3767 | 5.3767 | +0.033 (+0.63%) | 11,118,765 |
10 Apr 2013 | CNY | 5.56 | 5.56 | 5.3167 | 5.3433 | 5.3433 | -0.237 (-4.24%) | 20,448,075 |
9 Apr 2013 | CNY | 5.5733 | 5.6133 | 5.44 | 5.58 | 5.58 | -0.047 (-0.83%) | 16,828,557 |