Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2013 | CNY | 6.92 | 7.1667 | 6.9067 | 6.9467 | 6.9467 | +0.03 (+0.43%) | 7,374,069 |
22 May 2013 | CNY | 7.0433 | 7.0667 | 6.8667 | 6.9167 | 6.9167 | -0.117 (-1.66%) | 7,349,448 |
21 May 2013 | CNY | 7.01 | 7.2 | 7 | 7.0333 | 7.0333 | +0.033 (+0.48%) | 10,351,497 |
20 May 2013 | CNY | 6.6333 | 7.0967 | 6.6333 | 7 | 7 | +0.387 (+5.85%) | 14,945,211 |
17 May 2013 | CNY | 6.3833 | 6.6267 | 6.37 | 6.6133 | 6.6133 | +0.21 (+3.28%) | 8,095,719 |
16 May 2013 | CNY | 6.45 | 6.4833 | 6.3667 | 6.4033 | 6.4033 | -0.04 (-0.62%) | 7,134,978 |
15 May 2013 | CNY | 6.3667 | 6.4533 | 6.04 | 6.4433 | 6.4433 | +0.11 (+1.74%) | 11,110,608 |
14 May 2013 | CNY | 6.2333 | 6.4 | 6.2267 | 6.3333 | 6.3333 | +0.067 (+1.06%) | 6,899,991 |
13 May 2013 | CNY | 6.2467 | 6.4167 | 6.1667 | 6.2667 | 6.2667 | +0.02 (+0.32%) | 9,053,130 |
10 May 2013 | CNY | 6.0933 | 6.2833 | 6.06 | 6.2467 | 6.2467 | +0.103 (+1.68%) | 7,235,823 |
9 May 2013 | CNY | 6.15 | 6.27 | 6.06 | 6.1433 | 6.1433 | -0.027 (-0.43%) | 6,564,837 |
8 May 2013 | CNY | 6.1567 | 6.23 | 6.1133 | 6.17 | 6.17 | 0.0 (0.0%) | 7,801,500 |
7 May 2013 | CNY | 6.52 | 6.52 | 5.9033 | 6.17 | 6.17 | -0.307 (-4.74%) | 22,709,943 |
6 May 2013 | CNY | 6.5167 | 6.6 | 6.38 | 6.4767 | 6.4767 | -0.083 (-1.27%) | 10,643,694 |
3 May 2013 | CNY | 6.6 | 6.74 | 6.43 | 6.56 | 6.56 | -0.023 (-0.35%) | 9,874,239 |
2 May 2013 | CNY | 6.55 | 6.65 | 6.4433 | 6.5833 | 6.5833 | 0.0 (0.0%) | 4,521,924 |
26 Apr 2013 | CNY | 6.7833 | 6.8433 | 6.5067 | 6.5833 | 6.5833 | -0.183 (-2.71%) | 8,173,947 |
25 Apr 2013 | CNY | 6.44 | 6.8067 | 6.44 | 6.7667 | 6.7667 | +0.253 (+3.89%) | 9,012,429 |
24 Apr 2013 | CNY | 6.4267 | 6.6 | 6.29 | 6.5133 | 6.5133 | +0.237 (+3.77%) | 7,340,985 |
23 Apr 2013 | CNY | 6.6167 | 6.6267 | 6.2333 | 6.2767 | 6.2767 | -0.29 (-4.42%) | 6,057,141 |
22 Apr 2013 | CNY | 6.3667 | 6.5667 | 6.3667 | 6.5667 | 6.5667 | +0.12 (+1.86%) | 9,132,033 |
19 Apr 2013 | CNY | 6.3 | 6.5133 | 6.29 | 6.4467 | 6.4467 | +0.16 (+2.55%) | 8,249,316 |
18 Apr 2013 | CNY | 6.3333 | 6.4567 | 6.2167 | 6.2867 | 6.2867 | -0.097 (-1.51%) | 4,732,374 |
17 Apr 2013 | CNY | 6.1167 | 6.4133 | 6.0433 | 6.3833 | 6.3833 | +0.283 (+4.64%) | 5,608,647 |
16 Apr 2013 | CNY | 5.8333 | 6.14 | 5.7467 | 6.1 | 6.1 | +0.197 (+3.33%) | 2,783,136 |
15 Apr 2013 | CNY | 6.1367 | 6.19 | 5.9 | 5.9033 | 5.9033 | -0.29 (-4.68%) | 4,423,215 |
12 Apr 2013 | CNY | 6.1967 | 6.4267 | 6.07 | 6.1933 | 6.1933 | -0.12 (-1.90%) | 3,910,635 |
11 Apr 2013 | CNY | 6.3133 | 6.3333 | 6.2267 | 6.3133 | 6.3133 | +0.01 (+0.16%) | 1,986,984 |
10 Apr 2013 | CNY | 6.1633 | 6.3167 | 6.1633 | 6.3033 | 6.3033 | +0.083 (+1.34%) | 5,582,406 |
9 Apr 2013 | CNY | 6.2 | 6.4233 | 6.01 | 6.22 | 6.22 | +0.113 (+1.86%) | 4,710,930 |