Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2013 | CNY | 4.9635 | 5.0679 | 4.8382 | 4.866 | 4.866 | -0.122 (-2.44%) | 4,660,207 |
13 May 2013 | CNY | 5.0052 | 5.054 | 4.9461 | 4.9878 | 4.9878 | -0.066 (-1.31%) | 4,472,496 |
10 May 2013 | CNY | 4.9112 | 5.127 | 4.8799 | 5.054 | 5.054 | +0.094 (+1.90%) | 7,750,813 |
9 May 2013 | CNY | 4.873 | 5.0505 | 4.8451 | 4.96 | 4.96 | +0.077 (+1.57%) | 8,598,285 |
8 May 2013 | CNY | 4.873 | 4.9356 | 4.8033 | 4.8834 | 4.8834 | -0.028 (-0.57%) | 3,880,374 |
7 May 2013 | CNY | 4.7685 | 4.9217 | 4.7337 | 4.9112 | 4.9112 | +0.122 (+2.54%) | 6,048,271 |
6 May 2013 | CNY | 4.7337 | 4.8277 | 4.6676 | 4.7894 | 4.7894 | +0.101 (+2.15%) | 3,928,149 |
3 May 2013 | CNY | 4.6815 | 4.7337 | 4.6154 | 4.6885 | 4.6885 | +0.08 (+1.74%) | 2,904,717 |
2 May 2013 | CNY | 4.692 | 4.873 | 4.4553 | 4.6084 | 4.6084 | -0.098 (-2.07%) | 4,225,800 |
26 Apr 2013 | CNY | 4.7337 | 4.859 | 4.6641 | 4.7059 | 4.7059 | -0.031 (-0.66%) | 4,611,024 |
25 Apr 2013 | CNY | 4.6572 | 4.866 | 4.6537 | 4.7372 | 4.7372 | -0.014 (-0.29%) | 5,245,316 |
24 Apr 2013 | CNY | 4.5527 | 4.7999 | 4.5249 | 4.7511 | 4.7511 | +0.198 (+4.36%) | 4,402,022 |
23 Apr 2013 | CNY | 4.678 | 4.678 | 4.5144 | 4.5527 | 4.5527 | -0.139 (-2.97%) | 3,633,666 |
22 Apr 2013 | CNY | 4.7337 | 4.7616 | 4.6293 | 4.692 | 4.692 | -0.063 (-1.32%) | 2,423,711 |
19 Apr 2013 | CNY | 4.7128 | 4.7651 | 4.7024 | 4.7546 | 4.7546 | +0.052 (+1.11%) | 3,698,823 |
18 Apr 2013 | CNY | 4.6328 | 4.7268 | 4.6154 | 4.7024 | 4.7024 | +0.017 (+0.37%) | 2,302,281 |
17 Apr 2013 | CNY | 4.6467 | 4.7059 | 4.5632 | 4.685 | 4.685 | +0.031 (+0.67%) | 2,102,053 |
16 Apr 2013 | CNY | 4.591 | 4.6537 | 4.511 | 4.6537 | 4.6537 | +0.066 (+1.44%) | 2,011,507 |
15 Apr 2013 | CNY | 4.4936 | 4.598 | 4.4379 | 4.5875 | 4.5875 | +0.07 (+1.54%) | 1,971,271 |
12 Apr 2013 | CNY | 4.5249 | 4.591 | 4.4936 | 4.5179 | 4.5179 | -0.049 (-1.07%) | 1,827,748 |
11 Apr 2013 | CNY | 4.5875 | 4.6885 | 4.5562 | 4.5667 | 4.5667 | +0.011 (+0.23%) | 2,553,950 |
10 Apr 2013 | CNY | 4.6084 | 4.6223 | 4.4901 | 4.5562 | 4.5562 | -0.049 (-1.06%) | 2,273,904 |
9 Apr 2013 | CNY | 4.5075 | 4.6119 | 4.5075 | 4.6049 | 4.6049 | +0.094 (+2.08%) | 2,288,355 |
8 Apr 2013 | CNY | 4.598 | 4.598 | 4.3126 | 4.511 | 4.511 | -0.146 (-3.14%) | 3,896,149 |
3 Apr 2013 | CNY | 4.8033 | 4.8625 | 4.6119 | 4.6572 | 4.6572 | -0.16 (-3.32%) | 3,063,456 |
2 Apr 2013 | CNY | 4.9252 | 5.0087 | 4.7859 | 4.8173 | 4.8173 | -0.084 (-1.70%) | 3,769,766 |
1 Apr 2013 | CNY | 4.8695 | 4.9635 | 4.7511 | 4.9008 | 4.9008 | +0.049 (+1.00%) | 2,622,514 |
29 Mar 2013 | CNY | 4.8486 | 4.9321 | 4.7894 | 4.8521 | 4.8521 | 0.0 (0.0%) | 2,284,106 |
28 Mar 2013 | CNY | 4.9774 | 4.9774 | 4.8103 | 4.8521 | 4.8521 | -0.15 (-2.99%) | 3,439,325 |
27 Mar 2013 | CNY | 4.9774 | 5.0435 | 4.9252 | 5.0017 | 5.0017 | +0.007 (+0.14%) | 3,335,193 |