Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2013 | CNY | 2.178 | 2.2198 | 2.1604 | 2.2044 | 2.2044 | +0.026 (+1.21%) | 27,268,577 |
17 May 2013 | CNY | 2.2066 | 2.2264 | 2.1604 | 2.178 | 2.178 | -0.095 (-4.16%) | 30,665,939 |
16 May 2013 | CNY | 2.2506 | 2.2813 | 2.2418 | 2.2725 | 2.2725 | +0.015 (+0.68%) | 25,721,286 |
15 May 2013 | CNY | 2.2659 | 2.2857 | 2.2088 | 2.2571 | 2.2571 | +0.002 (+0.09%) | 21,763,305 |
14 May 2013 | CNY | 2.2198 | 2.2791 | 2.1824 | 2.255 | 2.255 | +0.033 (+1.49%) | 27,357,584 |
13 May 2013 | CNY | 2.1978 | 2.3165 | 2.1714 | 2.222 | 2.222 | +0.015 (+0.70%) | 48,589,645 |
10 May 2013 | CNY | 2.044 | 2.2374 | 2.0374 | 2.2066 | 2.2066 | +0.165 (+8.07%) | 48,615,821 |
9 May 2013 | CNY | 2.0659 | 2.0681 | 2.0242 | 2.0418 | 2.0418 | -0.022 (-1.06%) | 13,182,046 |
8 May 2013 | CNY | 2.0637 | 2.0989 | 2.0549 | 2.0637 | 2.0637 | -0.002 (-0.11%) | 15,368,289 |
7 May 2013 | CNY | 2.0857 | 2.1033 | 2.0549 | 2.0659 | 2.0659 | -0.02 (-0.95%) | 14,757,943 |
6 May 2013 | CNY | 2.0769 | 2.0879 | 2.0549 | 2.0857 | 2.0857 | +0.004 (+0.21%) | 19,757,478 |
3 May 2013 | CNY | 2.0506 | 2.0879 | 2.0044 | 2.0813 | 2.0813 | +0.026 (+1.28%) | 24,811,554 |
2 May 2013 | CNY | 1.9714 | 2.1077 | 1.956 | 2.0549 | 2.0549 | +0.105 (+5.41%) | 35,898,307 |
26 Apr 2013 | CNY | 1.8989 | 1.9539 | 1.8857 | 1.9495 | 1.9495 | +0.099 (+5.34%) | 17,352,198 |
25 Apr 2013 | CNY | 1.8857 | 1.9033 | 1.8418 | 1.8506 | 1.8506 | -0.04 (-2.09%) | 5,073,131 |
24 Apr 2013 | CNY | 1.8659 | 1.9077 | 1.8593 | 1.8901 | 1.8901 | +0.029 (+1.54%) | 5,227,950 |
23 Apr 2013 | CNY | 1.9231 | 1.9385 | 1.8593 | 1.8615 | 1.8615 | -0.075 (-3.86%) | 6,626,952 |
22 Apr 2013 | CNY | 2.022 | 2.022 | 1.9165 | 1.9363 | 1.9363 | +0.07 (+3.77%) | 15,252,805 |
19 Apr 2013 | CNY | 1.8418 | 1.8747 | 1.8418 | 1.8659 | 1.8659 | +0.024 (+1.31%) | 4,892,524 |
18 Apr 2013 | CNY | 1.8286 | 1.8462 | 1.8242 | 1.8418 | 1.8418 | 0.0 (0.0%) | 2,168,894 |
17 Apr 2013 | CNY | 1.8242 | 1.8506 | 1.8176 | 1.8418 | 1.8418 | +0.022 (+1.21%) | 2,406,931 |
16 Apr 2013 | CNY | 1.811 | 1.8264 | 1.7824 | 1.8198 | 1.8198 | +0.002 (+0.12%) | 3,257,586 |
15 Apr 2013 | CNY | 1.8681 | 1.8681 | 1.8132 | 1.8176 | 1.8176 | -0.024 (-1.31%) | 2,243,905 |
12 Apr 2013 | CNY | 1.8571 | 1.8681 | 1.8352 | 1.8418 | 1.8418 | -0.015 (-0.82%) | 2,779,290 |
11 Apr 2013 | CNY | 1.8637 | 1.8835 | 1.8528 | 1.8571 | 1.8571 | -0.007 (-0.35%) | 2,962,741 |
10 Apr 2013 | CNY | 1.8571 | 1.8879 | 1.8506 | 1.8637 | 1.8637 | +0.004 (+0.24%) | 3,369,443 |
9 Apr 2013 | CNY | 1.8549 | 1.8725 | 1.844 | 1.8593 | 1.8593 | +0.015 (+0.83%) | 4,329,488 |
8 Apr 2013 | CNY | 1.8571 | 1.8571 | 1.8154 | 1.844 | 1.844 | -0.031 (-1.64%) | 3,937,242 |
3 Apr 2013 | CNY | 1.8967 | 1.9077 | 1.8747 | 1.8747 | 1.8747 | -0.022 (-1.16%) | 2,425,536 |
2 Apr 2013 | CNY | 1.9143 | 1.9231 | 1.8857 | 1.8967 | 1.8967 | -0.018 (-0.92%) | 4,180,612 |