Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2013 | CNY | 2.3733 | 2.4782 | 2.3467 | 2.4676 | 2.4676 | +0.078 (+3.28%) | 84,444,024 |
16 May 2013 | CNY | 2.3822 | 2.4249 | 2.3556 | 2.3893 | 2.3893 | +0.009 (+0.37%) | 72,215,296 |
15 May 2013 | CNY | 2.32 | 2.3858 | 2.3111 | 2.3804 | 2.3804 | +0.06 (+2.60%) | 69,253,543 |
14 May 2013 | CNY | 2.4142 | 2.4142 | 2.2844 | 2.32 | 2.32 | -0.087 (-3.62%) | 82,261,569 |
13 May 2013 | CNY | 2.4 | 2.4818 | 2.3947 | 2.4071 | 2.4071 | -0.013 (-0.52%) | 69,527,570 |
10 May 2013 | CNY | 2.384 | 2.4356 | 2.3733 | 2.4196 | 2.4196 | +0.013 (+0.52%) | 121,091,973 |
9 May 2013 | CNY | 2.2027 | 2.4071 | 2.1707 | 2.4071 | 2.4071 | +0.219 (+9.99%) | 166,658,743 |
8 May 2013 | CNY | 2.2062 | 2.2667 | 2.1689 | 2.1884 | 2.1884 | -0.023 (-1.05%) | 115,801,042 |
7 May 2013 | CNY | 2.2222 | 2.2311 | 2.2044 | 2.2116 | 2.2116 | -0.018 (-0.79%) | 16,416,663 |
6 May 2013 | CNY | 2.1742 | 2.2329 | 2.1742 | 2.2293 | 2.2293 | +0.059 (+2.70%) | 23,699,784 |
3 May 2013 | CNY | 2.1493 | 2.1831 | 2.1404 | 2.1707 | 2.1707 | +0.041 (+1.92%) | 21,433,719 |
2 May 2013 | CNY | 2.1369 | 2.1707 | 2.1209 | 2.1298 | 2.1298 | -0.009 (-0.42%) | 20,043,843 |
26 Apr 2013 | CNY | 2.2898 | 2.32 | 2.1333 | 2.1387 | 2.1387 | -0.162 (-7.03%) | 50,533,621 |
25 Apr 2013 | CNY | 2.3004 | 2.3698 | 2.2827 | 2.3004 | 2.3004 | -0.018 (-0.77%) | 32,492,306 |
24 Apr 2013 | CNY | 2.272 | 2.3289 | 2.272 | 2.3182 | 2.3182 | +0.044 (+1.95%) | 23,348,171 |
23 Apr 2013 | CNY | 2.3627 | 2.3733 | 2.2613 | 2.2738 | 2.2738 | -0.096 (-4.05%) | 26,841,223 |
22 Apr 2013 | CNY | 2.3822 | 2.4018 | 2.3467 | 2.3698 | 2.3698 | -0.035 (-1.48%) | 32,734,395 |
19 Apr 2013 | CNY | 2.3787 | 2.416 | 2.368 | 2.4053 | 2.4053 | +0.025 (+1.05%) | 43,085,694 |
18 Apr 2013 | CNY | 2.3733 | 2.3876 | 2.3556 | 2.3804 | 2.3804 | +0.007 (+0.30%) | 18,629,915 |
17 Apr 2013 | CNY | 2.3378 | 2.3733 | 2.32 | 2.3733 | 2.3733 | +0.057 (+2.46%) | 22,928,805 |
16 Apr 2013 | CNY | 2.2631 | 2.3236 | 2.24 | 2.3164 | 2.3164 | +0.043 (+1.87%) | 13,332,476 |
15 Apr 2013 | CNY | 2.2933 | 2.2987 | 2.256 | 2.2738 | 2.2738 | -0.037 (-1.61%) | 12,806,223 |
12 Apr 2013 | CNY | 2.3911 | 2.3911 | 2.3058 | 2.3111 | 2.3111 | -0.068 (-2.84%) | 17,135,443 |
11 Apr 2013 | CNY | 2.3804 | 2.4071 | 2.352 | 2.3787 | 2.3787 | +0.014 (+0.60%) | 25,144,053 |
10 Apr 2013 | CNY | 2.3733 | 2.3982 | 2.3271 | 2.3644 | 2.3644 | -0.027 (-1.12%) | 23,873,366 |
9 Apr 2013 | CNY | 2.3378 | 2.3911 | 2.3218 | 2.3911 | 2.3911 | +0.039 (+1.66%) | 25,471,080 |
8 Apr 2013 | CNY | 2.2489 | 2.3627 | 2.2489 | 2.352 | 2.352 | +0.098 (+4.34%) | 30,969,663 |
3 Apr 2013 | CNY | 2.3022 | 2.3182 | 2.2364 | 2.2542 | 2.2542 | -0.037 (-1.63%) | 24,191,763 |
2 Apr 2013 | CNY | 2.4267 | 2.4533 | 2.2756 | 2.2916 | 2.2916 | -0.078 (-3.30%) | 48,071,638 |
1 Apr 2013 | CNY | 2.2933 | 2.3787 | 2.288 | 2.3698 | 2.3698 | +0.087 (+3.82%) | 24,419,188 |