Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2013 | CNY | 3.0733 | 3.1833 | 3.035 | 3.08 | 3.08 | -0.002 (-0.06%) | 10,932,012 |
22 May 2013 | CNY | 3.0667 | 3.1233 | 3.0417 | 3.0817 | 3.0817 | +0.015 (+0.49%) | 9,349,890 |
21 May 2013 | CNY | 3.0817 | 3.1 | 3.035 | 3.0667 | 3.0667 | -0.033 (-1.07%) | 7,199,790 |
20 May 2013 | CNY | 3.0433 | 3.125 | 3.0167 | 3.1 | 3.1 | +0.058 (+1.92%) | 9,465,216 |
17 May 2013 | CNY | 3.0583 | 3.1583 | 3.0167 | 3.0417 | 3.0417 | -0.112 (-3.54%) | 12,074,370 |
16 May 2013 | CNY | 3.235 | 3.325 | 3.1467 | 3.1533 | 3.1533 | -0.08 (-2.47%) | 9,155,802 |
15 May 2013 | CNY | 3.085 | 3.25 | 3.085 | 3.2333 | 3.2333 | +0.117 (+3.74%) | 7,444,242 |
14 May 2013 | CNY | 3.1767 | 3.2033 | 3.0867 | 3.1167 | 3.1167 | -0.088 (-2.76%) | 7,584,582 |
13 May 2013 | CNY | 3.2267 | 3.29 | 3.1983 | 3.205 | 3.205 | -0.042 (-1.28%) | 15,291,786 |
10 May 2013 | CNY | 3.12 | 3.2683 | 3.1083 | 3.2467 | 3.2467 | +0.102 (+3.23%) | 27,275,178 |
9 May 2013 | CNY | 3.065 | 3.1567 | 3.0183 | 3.145 | 3.145 | +0.058 (+1.89%) | 23,731,908 |
8 May 2013 | CNY | 2.9583 | 3.09 | 2.92 | 3.0867 | 3.0867 | +0.107 (+3.58%) | 19,534,476 |
7 May 2013 | CNY | 2.8917 | 2.9917 | 2.835 | 2.98 | 2.98 | +0.08 (+2.76%) | 21,397,680 |
6 May 2013 | CNY | 2.8167 | 2.9 | 2.8067 | 2.9 | 2.9 | +0.05 (+1.75%) | 15,394,608 |
3 May 2013 | CNY | 2.8783 | 2.9067 | 2.8233 | 2.85 | 2.85 | -0.028 (-0.98%) | 11,122,992 |
2 May 2013 | CNY | 2.925 | 2.9633 | 2.82 | 2.8783 | 2.8783 | -0.047 (-1.60%) | 9,507,762 |
26 Apr 2013 | CNY | 2.915 | 3 | 2.8983 | 2.925 | 2.925 | -0.003 (-0.11%) | 14,916,252 |
25 Apr 2013 | CNY | 2.9167 | 2.93 | 2.8683 | 2.9283 | 2.9283 | 0.0 (0.0%) | 21,797,298 |
24 Apr 2013 | CNY | 2.9 | 2.9717 | 2.86 | 2.9283 | 2.9283 | +0.005 (+0.17%) | 22,992,540 |
23 Apr 2013 | CNY | 2.7917 | 2.94 | 2.7567 | 2.9233 | 2.9233 | +0.168 (+6.11%) | 34,893,834 |
22 Apr 2013 | CNY | 2.8133 | 2.8133 | 2.7417 | 2.755 | 2.755 | -0.102 (-3.56%) | 19,391,394 |
19 Apr 2013 | CNY | 2.7417 | 2.88 | 2.65 | 2.8567 | 2.8567 | +0.092 (+3.32%) | 46,869,072 |
18 Apr 2013 | CNY | 2.7667 | 2.8483 | 2.7367 | 2.765 | 2.765 | -0.035 (-1.25%) | 22,902,000 |
17 Apr 2013 | CNY | 2.845 | 2.845 | 2.755 | 2.8 | 2.8 | -0.048 (-1.70%) | 17,688,060 |
16 Apr 2013 | CNY | 2.6567 | 2.8833 | 2.6433 | 2.8483 | 2.8483 | +0.16 (+5.95%) | 27,380,760 |
15 Apr 2013 | CNY | 2.5883 | 2.69 | 2.5583 | 2.6883 | 2.6883 | +0.083 (+3.20%) | 13,920,768 |
12 Apr 2013 | CNY | 2.5417 | 2.625 | 2.5 | 2.605 | 2.605 | +0.082 (+3.24%) | 20,243,742 |
11 Apr 2013 | CNY | 2.4533 | 2.5267 | 2.4533 | 2.5233 | 2.5233 | +0.082 (+3.34%) | 10,555,158 |
10 Apr 2013 | CNY | 2.385 | 2.4983 | 2.3833 | 2.4417 | 2.4417 | +0.035 (+1.45%) | 8,034,966 |
9 Apr 2013 | CNY | 2.3817 | 2.415 | 2.3683 | 2.4067 | 2.4067 | +0.023 (+0.98%) | 10,639,230 |