Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2013 | CNY | 7.7083 | 8.1806 | 7.5833 | 8.0778 | 8.0778 | +0.306 (+3.93%) | 21,558,564 |
16 May 2013 | CNY | 7.85 | 8.0222 | 7.7222 | 7.7722 | 7.7722 | -0.131 (-1.65%) | 24,071,846 |
15 May 2013 | CNY | 7.5417 | 7.9028 | 7.4722 | 7.9028 | 7.9028 | +0.383 (+5.10%) | 23,499,086 |
14 May 2013 | CNY | 7.7222 | 7.7667 | 7.4167 | 7.5194 | 7.5194 | -0.289 (-3.70%) | 19,293,735 |
13 May 2013 | CNY | 7.6417 | 7.9972 | 7.5306 | 7.8083 | 7.8083 | +0.167 (+2.18%) | 22,833,738 |
10 May 2013 | CNY | 7.8333 | 8.2361 | 7.5361 | 7.6417 | 7.6417 | -0.133 (-1.71%) | 35,293,806 |
9 May 2013 | CNY | 7.2222 | 7.9694 | 7.2222 | 7.775 | 7.775 | +0.525 (+7.24%) | 42,015,535 |
8 May 2013 | CNY | 7.0139 | 7.3472 | 6.9222 | 7.25 | 7.25 | +0.211 (+3.00%) | 33,230,584 |
7 May 2013 | CNY | 6.6806 | 7.2444 | 6.6806 | 7.0389 | 7.0389 | +0.378 (+5.67%) | 47,405,001 |
6 May 2013 | CNY | 6.4333 | 6.6944 | 6.4333 | 6.6611 | 6.6611 | +0.25 (+3.90%) | 20,045,538 |
3 May 2013 | CNY | 6.3194 | 6.4694 | 6.2722 | 6.4111 | 6.4111 | +0.164 (+2.62%) | 10,857,985 |
2 May 2013 | CNY | 6.2444 | 6.3389 | 6.1306 | 6.2472 | 6.2472 | +0.003 (+0.04%) | 10,720,886 |
26 Apr 2013 | CNY | 6.5278 | 6.5778 | 6.1944 | 6.2444 | 6.2444 | -0.231 (-3.56%) | 17,150,914 |
25 Apr 2013 | CNY | 6.4194 | 6.6528 | 6.3361 | 6.475 | 6.475 | -0.025 (-0.38%) | 16,984,674 |
24 Apr 2013 | CNY | 6.3861 | 6.5222 | 6.225 | 6.5 | 6.5 | +0.114 (+1.78%) | 18,615,906 |
23 Apr 2013 | CNY | 6.7722 | 6.7722 | 6.2806 | 6.3861 | 6.3861 | -0.325 (-4.84%) | 21,413,185 |
22 Apr 2013 | CNY | 6.6083 | 6.7361 | 6.5444 | 6.7111 | 6.7111 | +0.064 (+0.96%) | 12,835,440 |
19 Apr 2013 | CNY | 6.6111 | 6.6722 | 6.5444 | 6.6472 | 6.6472 | +0.042 (+0.63%) | 19,041,080 |
18 Apr 2013 | CNY | 6.4806 | 6.6639 | 6.4361 | 6.6056 | 6.6056 | +0.142 (+2.19%) | 14,243,626 |
17 Apr 2013 | CNY | 6.3278 | 6.4694 | 6.3167 | 6.4639 | 6.4639 | +0.114 (+1.79%) | 8,884,526 |
16 Apr 2013 | CNY | 6.2778 | 6.375 | 6.2389 | 6.35 | 6.35 | +0.019 (+0.31%) | 6,384,866 |
15 Apr 2013 | CNY | 6.1417 | 6.3889 | 6.1417 | 6.3306 | 6.3306 | +0.106 (+1.70%) | 6,276,110 |
12 Apr 2013 | CNY | 6.2583 | 6.3194 | 6.2111 | 6.225 | 6.225 | -0.047 (-0.75%) | 3,455,906 |
11 Apr 2013 | CNY | 6.2944 | 6.3833 | 6.2611 | 6.2722 | 6.2722 | -0.003 (-0.04%) | 5,407,506 |
10 Apr 2013 | CNY | 6.3917 | 6.4611 | 6.2222 | 6.275 | 6.275 | -0.156 (-2.42%) | 6,546,718 |
9 Apr 2013 | CNY | 6.3556 | 6.4583 | 6.3556 | 6.4306 | 6.4306 | +0.044 (+0.70%) | 5,601,646 |
8 Apr 2013 | CNY | 6.2972 | 6.4583 | 6.0806 | 6.3861 | 6.3861 | +0.003 (+0.04%) | 12,480,012 |
3 Apr 2013 | CNY | 6.6222 | 6.6222 | 6.3333 | 6.3833 | 6.3833 | -0.236 (-3.57%) | 11,823,033 |
2 Apr 2013 | CNY | 6.7361 | 6.8444 | 6.5556 | 6.6194 | 6.6194 | -0.103 (-1.53%) | 13,411,504 |
1 Apr 2013 | CNY | 6.4306 | 6.7444 | 6.4278 | 6.7222 | 6.7222 | +0.3 (+4.67%) | 17,171,650 |