Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2013 | CNY | 3.8667 | 3.9467 | 3.8178 | 3.8267 | 3.8267 | -0.053 (-1.37%) | 5,874,012 |
21 May 2013 | CNY | 3.9111 | 3.9111 | 3.8311 | 3.88 | 3.88 | -0.009 (-0.23%) | 4,898,817 |
20 May 2013 | CNY | 3.7689 | 3.9022 | 3.76 | 3.8889 | 3.8889 | +0.116 (+3.06%) | 7,298,196 |
17 May 2013 | CNY | 3.7022 | 3.7822 | 3.6533 | 3.7733 | 3.7733 | +0.058 (+1.55%) | 5,547,098 |
16 May 2013 | CNY | 3.6978 | 3.7333 | 3.6444 | 3.7156 | 3.7156 | +0.004 (+0.12%) | 4,760,192 |
15 May 2013 | CNY | 3.7111 | 3.76 | 3.6267 | 3.7111 | 3.7111 | -0.053 (-1.42%) | 6,785,095 |
14 May 2013 | CNY | 3.9111 | 3.9111 | 3.68 | 3.7644 | 3.7644 | +2.506 (+199.02%) | 8,428,410 |
14 May 2013 |
|
|||||||
13 May 2013 | CNY | 4.1126 | 4.2785 | 4.1126 | 4.2489 | 4.2489 | +0.145 (+3.54%) | 12,691,066 |
10 May 2013 | CNY | 4.0889 | 4.1096 | 4.0474 | 4.1037 | 4.1037 | +0.021 (+0.51%) | 6,115,334 |
9 May 2013 | CNY | 4.0148 | 4.1007 | 3.997 | 4.083 | 4.083 | +0.053 (+1.33%) | 5,010,687 |
8 May 2013 | CNY | 3.9644 | 4.1778 | 3.9644 | 4.0296 | 4.0296 | +0.118 (+3.03%) | 7,842,426 |
7 May 2013 | CNY | 3.8904 | 3.923 | 3.8607 | 3.9111 | 3.9111 | +0.027 (+0.69%) | 2,083,039 |
6 May 2013 | CNY | 3.757 | 3.8844 | 3.757 | 3.8844 | 3.8844 | +0.083 (+2.18%) | 3,007,195 |
3 May 2013 | CNY | 3.7126 | 3.8252 | 3.683 | 3.8015 | 3.8015 | +0.089 (+2.39%) | 1,930,348 |
2 May 2013 | CNY | 3.6148 | 3.7422 | 3.6148 | 3.7126 | 3.7126 | -0.033 (-0.87%) | 1,295,271 |
26 Apr 2013 | CNY | 3.7482 | 3.7807 | 3.7185 | 3.7452 | 3.7452 | 0.0 (0.0%) | 1,565,608 |
25 Apr 2013 | CNY | 3.7837 | 3.837 | 3.7363 | 3.7452 | 3.7452 | -0.035 (-0.94%) | 2,839,330 |
24 Apr 2013 | CNY | 3.7215 | 3.7896 | 3.7037 | 3.7807 | 3.7807 | +0.059 (+1.59%) | 1,887,667 |
23 Apr 2013 | CNY | 3.8519 | 3.8519 | 3.7037 | 3.7215 | 3.7215 | -0.113 (-2.94%) | 2,333,772 |
22 Apr 2013 | CNY | 3.8074 | 3.8341 | 3.7689 | 3.8341 | 3.8341 | +0.027 (+0.70%) | 2,126,881 |
19 Apr 2013 | CNY | 3.7452 | 3.8133 | 3.7037 | 3.8074 | 3.8074 | +0.086 (+2.31%) | 2,604,902 |
18 Apr 2013 | CNY | 3.7215 | 3.76 | 3.7096 | 3.7215 | 3.7215 | -0.027 (-0.71%) | 1,052,004 |
17 Apr 2013 | CNY | 3.757 | 3.757 | 3.68 | 3.7482 | 3.7482 | +0.021 (+0.56%) | 1,928,147 |
16 Apr 2013 | CNY | 3.6593 | 3.7333 | 3.6474 | 3.7274 | 3.7274 | +0.044 (+1.21%) | 1,387,658 |
15 Apr 2013 | CNY | 3.7274 | 3.7333 | 3.6593 | 3.683 | 3.683 | -0.065 (-1.74%) | 1,361,842 |
12 Apr 2013 | CNY | 3.8193 | 3.8193 | 3.7482 | 3.7482 | 3.7482 | -0.074 (-1.94%) | 1,627,428 |
11 Apr 2013 | CNY | 3.7896 | 3.843 | 3.7896 | 3.8222 | 3.8222 | +0.024 (+0.62%) | 2,006,778 |
10 Apr 2013 | CNY | 3.84 | 3.8607 | 3.7748 | 3.7985 | 3.7985 | -0.042 (-1.08%) | 2,452,156 |
9 Apr 2013 | CNY | 3.7748 | 3.8726 | 3.7748 | 3.84 | 3.84 | +0.065 (+1.73%) | 2,249,339 |
8 Apr 2013 | CNY | 3.7778 | 3.7778 | 3.6533 | 3.7748 | 3.7748 | -0.036 (-0.93%) | 3,140,886 |