Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2013 | CNY | 3.7933 | 3.9333 | 3.7933 | 3.9333 | 3.9333 | +0.133 (+3.51%) | 8,248,027 |
23 May 2013 | CNY | 3.8533 | 3.9267 | 3.7933 | 3.8 | 3.8 | -0.053 (-1.38%) | 8,338,288 |
22 May 2013 | CNY | 3.9733 | 3.9733 | 3.8267 | 3.8533 | 3.8533 | -0.12 (-3.02%) | 15,962,385 |
21 May 2013 | CNY | 3.8733 | 4.0267 | 3.7467 | 3.9733 | 3.9733 | +0.087 (+2.23%) | 16,174,833 |
20 May 2013 | CNY | 3.82 | 3.9667 | 3.8 | 3.8867 | 3.8867 | +0.067 (+1.75%) | 10,291,953 |
17 May 2013 | CNY | 3.8 | 3.8933 | 3.7333 | 3.82 | 3.82 | -0.013 (-0.35%) | 12,425,943 |
16 May 2013 | CNY | 3.6933 | 3.9 | 3.6267 | 3.8333 | 3.8333 | +0.16 (+4.36%) | 13,091,463 |
15 May 2013 | CNY | 3.6667 | 3.7667 | 3.6467 | 3.6733 | 3.6733 | -0.007 (-0.18%) | 10,447,471 |
14 May 2013 | CNY | 3.54 | 3.6933 | 3.5133 | 3.68 | 3.68 | +0.113 (+3.18%) | 11,116,905 |
13 May 2013 | CNY | 3.5733 | 3.5933 | 3.5 | 3.5667 | 3.5667 | -0.027 (-0.74%) | 5,565,234 |
10 May 2013 | CNY | 3.4133 | 3.6 | 3.3933 | 3.5933 | 3.5933 | +0.2 (+5.89%) | 10,054,786 |
9 May 2013 | CNY | 3.44 | 3.44 | 3.34 | 3.3933 | 3.3933 | -0.047 (-1.36%) | 3,212,581 |
8 May 2013 | CNY | 3.4733 | 3.4733 | 3.4 | 3.44 | 3.44 | +0.02 (+0.58%) | 2,986,081 |
7 May 2013 | CNY | 3.4267 | 3.4733 | 3.4 | 3.42 | 3.42 | -0.013 (-0.39%) | 2,440,383 |
6 May 2013 | CNY | 3.42 | 3.46 | 3.4 | 3.4333 | 3.4333 | +0.013 (+0.39%) | 2,977,627 |
3 May 2013 | CNY | 3.36 | 3.4267 | 3.36 | 3.42 | 3.42 | +0.053 (+1.58%) | 2,560,711 |
2 May 2013 | CNY | 3.3533 | 3.3733 | 3.2533 | 3.3667 | 3.3667 | 0.0 (0.0%) | 1,485,858 |
26 Apr 2013 | CNY | 3.4533 | 3.4667 | 3.3533 | 3.3667 | 3.3667 | -0.067 (-1.94%) | 3,258,030 |
25 Apr 2013 | CNY | 3.5533 | 3.56 | 3.4133 | 3.4333 | 3.4333 | -0.153 (-4.28%) | 5,323,395 |
24 Apr 2013 | CNY | 3.46 | 3.5933 | 3.46 | 3.5867 | 3.5867 | +0.107 (+3.07%) | 3,726,322 |
23 Apr 2013 | CNY | 3.6533 | 3.6533 | 3.46 | 3.48 | 3.48 | -0.187 (-5.09%) | 5,753,523 |
22 Apr 2013 | CNY | 3.58 | 3.7 | 3.58 | 3.6667 | 3.6667 | +0.093 (+2.61%) | 7,541,802 |
19 Apr 2013 | CNY | 3.52 | 3.6 | 3.5 | 3.5733 | 3.5733 | +0.027 (+0.75%) | 4,990,737 |
18 Apr 2013 | CNY | 3.44 | 3.6533 | 3.42 | 3.5467 | 3.5467 | +0.08 (+2.31%) | 6,407,811 |
17 Apr 2013 | CNY | 3.42 | 3.48 | 3.4 | 3.4667 | 3.4667 | +2.321 (+202.61%) | 3,142,207 |
17 Apr 2013 |
|
|||||||
16 Apr 2013 | CNY | 3.3967 | 3.46 | 3.36 | 3.4367 | 3.4367 | +0.017 (+0.49%) | 3,179,853 |
15 Apr 2013 | CNY | 3.4933 | 3.4933 | 3.3733 | 3.42 | 3.42 | -0.093 (-2.66%) | 2,441,277 |
12 Apr 2013 | CNY | 3.56 | 3.56 | 3.4967 | 3.5133 | 3.5133 | -0.03 (-0.85%) | 3,041,529 |
11 Apr 2013 | CNY | 3.64 | 3.7033 | 3.5333 | 3.5433 | 3.5433 | -0.057 (-1.58%) | 7,332,381 |
10 Apr 2013 | CNY | 3.42 | 3.7167 | 3.42 | 3.6 | 3.6 | +0.22 (+6.51%) | 13,617,327 |