Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2013 | CNY | 5.7385 | 5.8154 | 5.6974 | 5.7897 | 5.7897 | +0.108 (+1.89%) | 3,530,866 |
13 Jun 2013 | CNY | 5.7436 | 5.8462 | 5.4872 | 5.6821 | 5.6821 | -0.221 (-3.74%) | 4,034,048 |
7 Jun 2013 | CNY | 6.1795 | 6.1795 | 5.7744 | 5.9026 | 5.9026 | -0.174 (-2.87%) | 6,485,649 |
6 Jun 2013 | CNY | 6.2308 | 6.2308 | 6 | 6.0769 | 6.0769 | -0.128 (-2.07%) | 4,132,502 |
5 Jun 2013 | CNY | 6.2154 | 6.2769 | 6.159 | 6.2051 | 6.2051 | +0.041 (+0.67%) | 3,274,143 |
4 Jun 2013 | CNY | 6.4615 | 6.5077 | 6.1026 | 6.1641 | 6.1641 | -0.339 (-5.21%) | 9,144,628 |
3 Jun 2013 | CNY | 6.759 | 6.9128 | 6.4821 | 6.5026 | 6.5026 | -0.256 (-3.79%) | 11,297,560 |
31 May 2013 | CNY | 6.5641 | 6.8462 | 6.5282 | 6.759 | 6.759 | +0.159 (+2.41%) | 13,219,151 |
30 May 2013 | CNY | 6.2821 | 6.6462 | 6.2564 | 6.6 | 6.6 | +0.292 (+4.63%) | 13,588,126 |
29 May 2013 | CNY | 6.2103 | 6.4051 | 6.2103 | 6.3077 | 6.3077 | -0.056 (-0.89%) | 5,341,200 |
28 May 2013 | CNY | 6.4103 | 6.4359 | 6.2718 | 6.3641 | 6.3641 | -0.046 (-0.72%) | 6,988,222 |
27 May 2013 | CNY | 6.3077 | 6.4308 | 6.1231 | 6.4103 | 6.4103 | +0.133 (+2.13%) | 15,171,079 |
24 May 2013 | CNY | 6.2718 | 6.3641 | 6.2205 | 6.2769 | 6.2769 | +0.123 (+2.00%) | 11,892,340 |
23 May 2013 | CNY | 6.2308 | 6.3282 | 5.8974 | 6.1539 | 6.1539 | -0.102 (-1.64%) | 8,412,797 |
22 May 2013 | CNY | 6.5897 | 6.7026 | 6.1692 | 6.2564 | 6.2564 | -0.359 (-5.43%) | 16,136,175 |
21 May 2013 | CNY | 6.6103 | 6.759 | 6.5385 | 6.6154 | 6.6154 | 0.0 (0.0%) | 15,696,160 |
20 May 2013 | CNY | 6.3077 | 6.7436 | 6.2359 | 6.6154 | 6.6154 | +0.39 (+6.26%) | 18,636,085 |
17 May 2013 | CNY | 6.2462 | 6.2769 | 6.159 | 6.2256 | 6.2256 | -0.015 (-0.25%) | 8,634,147 |
16 May 2013 | CNY | 6.2769 | 6.3385 | 6.1385 | 6.241 | 6.241 | -0.031 (-0.49%) | 9,674,611 |
15 May 2013 | CNY | 6.2462 | 6.359 | 6.1539 | 6.2718 | 6.2718 | +0.041 (+0.66%) | 7,667,261 |
14 May 2013 | CNY | 6.3026 | 6.4615 | 6.118 | 6.2308 | 6.2308 | -0.144 (-2.25%) | 8,970,647 |
13 May 2013 | CNY | 6.1795 | 6.4872 | 6.118 | 6.3744 | 6.3744 | +0.067 (+1.06%) | 13,396,716 |
10 May 2013 | CNY | 6.4205 | 6.4205 | 6.0051 | 6.3077 | 6.3077 | -0.215 (-3.30%) | 19,620,765 |
9 May 2013 | CNY | 6.4564 | 6.6513 | 6.3436 | 6.5231 | 6.5231 | +0.036 (+0.55%) | 13,641,113 |
8 May 2013 | CNY | 6.5846 | 6.6667 | 6.3385 | 6.4872 | 6.4872 | -0.097 (-1.48%) | 15,995,500 |
7 May 2013 | CNY | 6.2308 | 6.5846 | 6.1641 | 6.5846 | 6.5846 | +0.38 (+6.12%) | 17,866,165 |
6 May 2013 | CNY | 6.0769 | 6.2205 | 5.959 | 6.2051 | 6.2051 | +0.154 (+2.54%) | 10,392,495 |
3 May 2013 | CNY | 5.8718 | 6.2051 | 5.8 | 6.0513 | 6.0513 | +0.2 (+3.42%) | 11,154,290 |
2 May 2013 | CNY | 5.8308 | 5.8769 | 5.6769 | 5.8513 | 5.8513 | +0.067 (+1.15%) | 6,147,220 |
26 Apr 2013 | CNY | 5.7282 | 5.7949 | 5.5692 | 5.7846 | 5.7846 | +0.097 (+1.71%) | 8,173,469 |