Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2013 | CNY | 4.0383 | 4.2517 | 3.9917 | 4.1667 | 4.1667 | +0.23 (+5.84%) | 93,025,044 |
16 May 2013 | CNY | 3.6 | 3.9367 | 3.6 | 3.9367 | 3.9367 | +0.358 (+10.02%) | 41,453,436 |
15 May 2013 | CNY | 3.53 | 3.58 | 3.505 | 3.5783 | 3.5783 | +0.048 (+1.37%) | 14,457,888 |
14 May 2013 | CNY | 3.5333 | 3.5667 | 3.4367 | 3.53 | 3.53 | -0.008 (-0.23%) | 14,999,430 |
13 May 2013 | CNY | 3.62 | 3.62 | 3.4833 | 3.5383 | 3.5383 | -0.085 (-2.35%) | 21,100,164 |
10 May 2013 | CNY | 3.6317 | 3.7683 | 3.5733 | 3.6233 | 3.6233 | -0.042 (-1.14%) | 27,058,044 |
9 May 2013 | CNY | 3.5033 | 3.71 | 3.4817 | 3.665 | 3.665 | +0.183 (+5.26%) | 40,043,142 |
8 May 2013 | CNY | 3.44 | 3.5333 | 3.4333 | 3.4817 | 3.4817 | +0.057 (+1.66%) | 21,589,686 |
7 May 2013 | CNY | 3.45 | 3.4933 | 3.3933 | 3.425 | 3.425 | -0.017 (-0.49%) | 20,968,536 |
6 May 2013 | CNY | 3.3683 | 3.5 | 3.35 | 3.4417 | 3.4417 | +0.122 (+3.67%) | 31,534,872 |
3 May 2013 | CNY | 3.1917 | 3.4267 | 3.1917 | 3.32 | 3.32 | +0.128 (+4.02%) | 28,326,624 |
2 May 2013 | CNY | 3.1183 | 3.2067 | 3.0333 | 3.1917 | 3.1917 | +0.067 (+2.13%) | 9,974,952 |
26 Apr 2013 | CNY | 3.18 | 3.2083 | 3.12 | 3.125 | 3.125 | -0.042 (-1.32%) | 7,757,544 |
25 Apr 2013 | CNY | 3.225 | 3.2583 | 3.1533 | 3.1667 | 3.1667 | -0.05 (-1.55%) | 11,196,444 |
24 Apr 2013 | CNY | 3.1367 | 3.2483 | 3.13 | 3.2167 | 3.2167 | +0.087 (+2.77%) | 11,961,744 |
23 Apr 2013 | CNY | 3.2417 | 3.2417 | 3.12 | 3.13 | 3.13 | -0.113 (-3.49%) | 12,068,616 |
22 Apr 2013 | CNY | 3.1583 | 3.2533 | 3.15 | 3.2433 | 3.2433 | +0.065 (+2.05%) | 11,642,970 |
19 Apr 2013 | CNY | 3.0883 | 3.2033 | 3.0883 | 3.1783 | 3.1783 | +0.095 (+3.08%) | 11,993,400 |
18 Apr 2013 | CNY | 3.095 | 3.1583 | 3.0683 | 3.0833 | 3.0833 | -0.047 (-1.49%) | 6,022,506 |
17 Apr 2013 | CNY | 3.1167 | 3.16 | 3.0867 | 3.13 | 3.13 | +0.02 (+0.64%) | 6,224,826 |
16 Apr 2013 | CNY | 2.9983 | 3.1133 | 2.945 | 3.11 | 3.11 | +0.093 (+3.09%) | 6,024,102 |
15 Apr 2013 | CNY | 3.0183 | 3.045 | 3.0083 | 3.0167 | 3.0167 | -0.052 (-1.68%) | 4,414,476 |
12 Apr 2013 | CNY | 3.1483 | 3.1617 | 3.06 | 3.0683 | 3.0683 | -0.088 (-2.80%) | 5,724,426 |
11 Apr 2013 | CNY | 3.1583 | 3.2 | 3.1417 | 3.1567 | 3.1567 | +0.003 (+0.11%) | 7,484,418 |
10 Apr 2013 | CNY | 3.1483 | 3.2083 | 3.1283 | 3.1533 | 3.1533 | -0.012 (-0.37%) | 8,173,092 |
9 Apr 2013 | CNY | 3.0983 | 3.1833 | 3.085 | 3.165 | 3.165 | +0.067 (+2.15%) | 11,025,714 |
8 Apr 2013 | CNY | 3 | 3.1083 | 2.9733 | 3.0983 | 3.0983 | +0.055 (+1.81%) | 6,288,438 |
3 Apr 2013 | CNY | 3.0333 | 3.0717 | 3.0017 | 3.0433 | 3.0433 | -0.013 (-0.44%) | 5,109,714 |
2 Apr 2013 | CNY | 3.0633 | 3.11 | 3.05 | 3.0567 | 3.0567 | -0.007 (-0.22%) | 7,500,966 |
1 Apr 2013 | CNY | 3.0333 | 3.1133 | 3.0317 | 3.0633 | 3.0633 | +0.038 (+1.27%) | 6,098,220 |