Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2013 | CNY | 8.2655 | 8.499 | 8.2 | 8.499 | 8.499 | +0.262 (+3.18%) | 6,864,539 |
23 May 2013 | CNY | 8.3167 | 8.4648 | 8.1972 | 8.237 | 8.237 | -0.131 (-1.57%) | 8,693,167 |
22 May 2013 | CNY | 8.6556 | 8.7865 | 8.3651 | 8.368 | 8.368 | -0.313 (-3.61%) | 8,853,538 |
21 May 2013 | CNY | 8.1573 | 8.684 | 8.1459 | 8.6812 | 8.6812 | +0.481 (+5.87%) | 11,263,508 |
20 May 2013 | CNY | 8.2228 | 8.3993 | 8.0007 | 8.2 | 8.2 | -0.023 (-0.28%) | 9,700,335 |
17 May 2013 | CNY | 7.9865 | 8.2769 | 7.9865 | 8.2228 | 8.2228 | +0.077 (+0.94%) | 5,467,255 |
16 May 2013 | CNY | 8.4933 | 8.7324 | 8.1203 | 8.1459 | 8.1459 | -0.316 (-3.73%) | 14,645,323 |
15 May 2013 | CNY | 8.294 | 8.5104 | 8.2427 | 8.4619 | 8.4619 | +0.168 (+2.02%) | 8,138,212 |
14 May 2013 | CNY | 8.3936 | 8.4449 | 8.0861 | 8.294 | 8.294 | -0.071 (-0.85%) | 6,344,900 |
13 May 2013 | CNY | 8.0804 | 8.3936 | 7.9494 | 8.3651 | 8.3651 | +0.285 (+3.52%) | 7,169,050 |
10 May 2013 | CNY | 8.3054 | 8.3054 | 7.9381 | 8.0804 | 8.0804 | -0.242 (-2.91%) | 7,936,036 |
9 May 2013 | CNY | 8.1431 | 8.4563 | 8.0918 | 8.3224 | 8.3224 | +0.179 (+2.20%) | 10,537,842 |
8 May 2013 | CNY | 8.1203 | 8.2797 | 8.0235 | 8.1431 | 8.1431 | +0.02 (+0.25%) | 6,271,347 |
7 May 2013 | CNY | 8.1146 | 8.1886 | 7.9438 | 8.1231 | 8.1231 | +0.009 (+0.10%) | 4,889,218 |
6 May 2013 | CNY | 7.9238 | 8.1943 | 7.9238 | 8.1146 | 8.1146 | +0.199 (+2.52%) | 11,059,179 |
3 May 2013 | CNY | 7.5451 | 7.958 | 7.4654 | 7.9153 | 7.9153 | +0.512 (+6.92%) | 10,544,867 |
2 May 2013 | CNY | 7.3743 | 7.5964 | 7.2604 | 7.4028 | 7.4028 | 0.0 (0.0%) | 4,547,246 |
26 Apr 2013 | CNY | 7.8156 | 7.8299 | 7.4028 | 7.4028 | 7.4028 | -0.484 (-6.14%) | 8,337,874 |
25 Apr 2013 | CNY | 8.0035 | 8.3167 | 7.8783 | 7.8868 | 7.8868 | -0.253 (-3.11%) | 8,706,292 |
24 Apr 2013 | CNY | 8.0235 | 8.3139 | 7.9324 | 8.1402 | 8.1402 | +0.213 (+2.69%) | 12,452,523 |
23 Apr 2013 | CNY | 8.163 | 8.163 | 7.8299 | 7.9267 | 7.9267 | -0.239 (-2.93%) | 9,667,721 |
22 Apr 2013 | CNY | 7.8014 | 8.2 | 7.716 | 8.1658 | 8.1658 | +0.364 (+4.67%) | 10,673,048 |
19 Apr 2013 | CNY | 7.3914 | 7.8754 | 7.3914 | 7.8014 | 7.8014 | +0.387 (+5.22%) | 9,491,352 |
18 Apr 2013 | CNY | 7.4967 | 7.5508 | 7.3458 | 7.4142 | 7.4142 | -0.105 (-1.40%) | 4,324,871 |
17 Apr 2013 | CNY | 7.4882 | 7.6562 | 7.4284 | 7.5195 | 7.5195 | +0.063 (+0.84%) | 6,150,236 |
16 Apr 2013 | CNY | 7.1465 | 7.4597 | 7.1209 | 7.4569 | 7.4569 | +0.236 (+3.27%) | 4,180,829 |
15 Apr 2013 | CNY | 7.3686 | 7.3743 | 7.175 | 7.2206 | 7.2206 | -0.168 (-2.27%) | 3,123,001 |
12 Apr 2013 | CNY | 7.4028 | 7.4854 | 7.2804 | 7.3885 | 7.3885 | -0.014 (-0.19%) | 2,836,768 |
11 Apr 2013 | CNY | 7.2832 | 7.4569 | 7.175 | 7.4028 | 7.4028 | +0.174 (+2.40%) | 5,007,965 |
10 Apr 2013 | CNY | 7.4369 | 7.5594 | 7.1921 | 7.2291 | 7.2291 | -0.288 (-3.83%) | 7,418,237 |