Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2013 | CNY | 2.2 | 2.255 | 2.1833 | 2.2333 | 2.2333 | +0.013 (+0.60%) | 24,812,022 |
17 May 2013 | CNY | 2.2333 | 2.2833 | 2.2083 | 2.22 | 2.22 | +0.04 (+1.83%) | 37,246,668 |
16 May 2013 | CNY | 2.0967 | 2.1833 | 2.0833 | 2.18 | 2.18 | +0.077 (+3.65%) | 25,103,592 |
15 May 2013 | CNY | 2.0833 | 2.11 | 2.0633 | 2.1033 | 2.1033 | +0.025 (+1.20%) | 7,052,916 |
14 May 2013 | CNY | 2.1233 | 2.15 | 2.0767 | 2.0783 | 2.0783 | -0.06 (-2.81%) | 8,264,604 |
13 May 2013 | CNY | 2.1467 | 2.1567 | 2.1083 | 2.1383 | 2.1383 | -0.01 (-0.47%) | 11,468,364 |
10 May 2013 | CNY | 2.0917 | 2.1817 | 2.07 | 2.1483 | 2.1483 | +0.057 (+2.71%) | 20,104,152 |
9 May 2013 | CNY | 2.0783 | 2.1083 | 2.0583 | 2.0917 | 2.0917 | -0.007 (-0.31%) | 7,959,072 |
8 May 2013 | CNY | 2.0767 | 2.1083 | 2.07 | 2.0983 | 2.0983 | +0.022 (+1.04%) | 9,429,288 |
7 May 2013 | CNY | 2.0617 | 2.095 | 2.04 | 2.0767 | 2.0767 | +0.012 (+0.57%) | 7,797,942 |
6 May 2013 | CNY | 2.0467 | 2.0767 | 2.0317 | 2.065 | 2.065 | +0.033 (+1.64%) | 6,408,324 |
3 May 2013 | CNY | 1.9967 | 2.0483 | 1.975 | 2.0317 | 2.0317 | +0.058 (+2.96%) | 5,720,466 |
2 May 2013 | CNY | 1.9917 | 2 | 1.9583 | 1.9733 | 1.9733 | -0.025 (-1.25%) | 6,882,204 |
26 Apr 2013 | CNY | 2.0667 | 2.0883 | 1.9917 | 1.9983 | 1.9983 | -0.068 (-3.31%) | 7,574,868 |
25 Apr 2013 | CNY | 2.0983 | 2.1133 | 2.0633 | 2.0667 | 2.0667 | -0.032 (-1.51%) | 7,254,714 |
24 Apr 2013 | CNY | 2.07 | 2.1133 | 2.0517 | 2.0983 | 2.0983 | +0.042 (+2.02%) | 7,697,796 |
23 Apr 2013 | CNY | 2.175 | 2.1833 | 2.05 | 2.0567 | 2.0567 | -0.13 (-5.95%) | 13,446,486 |
22 Apr 2013 | CNY | 2.1583 | 2.1867 | 2.145 | 2.1867 | 2.1867 | +0.017 (+0.77%) | 11,160,282 |
19 Apr 2013 | CNY | 2.13 | 2.1833 | 2.1233 | 2.17 | 2.17 | +0.04 (+1.88%) | 13,008,360 |
18 Apr 2013 | CNY | 2.1217 | 2.16 | 2.1 | 2.13 | 2.13 | 0.0 (0.0%) | 7,966,446 |
17 Apr 2013 | CNY | 2.115 | 2.14 | 2.1017 | 2.13 | 2.13 | +0.015 (+0.71%) | 7,470,282 |
16 Apr 2013 | CNY | 2.055 | 2.1167 | 2.03 | 2.115 | 2.115 | +0.043 (+2.09%) | 5,349,060 |
15 Apr 2013 | CNY | 2.115 | 2.115 | 2.0617 | 2.0717 | 2.0717 | -0.048 (-2.28%) | 5,312,334 |
12 Apr 2013 | CNY | 2.1083 | 2.1583 | 2.0883 | 2.12 | 2.12 | +0.002 (+0.08%) | 6,949,962 |
11 Apr 2013 | CNY | 2.165 | 2.165 | 2.11 | 2.1183 | 2.1183 | -0.025 (-1.17%) | 5,528,268 |
10 Apr 2013 | CNY | 2.175 | 2.195 | 2.0833 | 2.1433 | 2.1433 | -0.023 (-1.08%) | 9,490,104 |
9 Apr 2013 | CNY | 2.1417 | 2.1917 | 2.1267 | 2.1667 | 2.1667 | +0.027 (+1.25%) | 9,283,116 |
8 Apr 2013 | CNY | 2.0933 | 2.1417 | 2.05 | 2.14 | 2.14 | +0.018 (+0.86%) | 10,379,640 |
3 Apr 2013 | CNY | 2.175 | 2.18 | 2.1017 | 2.1217 | 2.1217 | -0.043 (-2%) | 11,235,366 |
2 Apr 2013 | CNY | 2.21 | 2.2267 | 2.16 | 2.165 | 2.165 | -0.035 (-1.59%) | 10,694,952 |