Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2013 | CNY | 5.7559 | 5.7618 | 5.6059 | 5.6853 | 5.6853 | -0.026 (-0.46%) | 2,973,065 |
16 May 2013 | CNY | 5.6177 | 5.7147 | 5.6177 | 5.7118 | 5.7118 | +0.071 (+1.25%) | 2,566,639 |
15 May 2013 | CNY | 5.65 | 5.65 | 5.5147 | 5.6412 | 5.6412 | -0.009 (-0.16%) | 2,414,282 |
14 May 2013 | CNY | 5.7324 | 5.8794 | 5.6029 | 5.65 | 5.65 | -0.076 (-1.34%) | 3,979,870 |
13 May 2013 | CNY | 5.5059 | 5.7353 | 5.5059 | 5.7265 | 5.7265 | +0.185 (+3.34%) | 4,328,727 |
10 May 2013 | CNY | 5.4441 | 5.5529 | 5.4441 | 5.5412 | 5.5412 | +0.073 (+1.34%) | 2,313,880 |
9 May 2013 | CNY | 5.4941 | 5.5677 | 5.4177 | 5.4677 | 5.4677 | -0.053 (-0.96%) | 3,275,308 |
8 May 2013 | CNY | 5.4059 | 5.5235 | 5.3353 | 5.5206 | 5.5206 | +0.144 (+2.68%) | 3,414,011 |
7 May 2013 | CNY | 5.4059 | 5.4059 | 5.3353 | 5.3765 | 5.3765 | -0.035 (-0.65%) | 2,171,984 |
6 May 2013 | CNY | 5.25 | 5.4265 | 5.25 | 5.4118 | 5.4118 | +0.168 (+3.20%) | 3,151,864 |
3 May 2013 | CNY | 5.2177 | 5.3382 | 5.2177 | 5.2441 | 5.2441 | +0.029 (+0.56%) | 2,733,100 |
2 May 2013 | CNY | 5.0294 | 5.2265 | 5.0059 | 5.2147 | 5.2147 | +0.173 (+3.44%) | 1,945,860 |
26 Apr 2013 | CNY | 5.1382 | 5.1824 | 5.0353 | 5.0412 | 5.0412 | -0.109 (-2.11%) | 1,930,972 |
25 Apr 2013 | CNY | 5.2 | 5.2706 | 5.1471 | 5.15 | 5.15 | -0.056 (-1.07%) | 2,331,376 |
24 Apr 2013 | CNY | 5.0324 | 5.2147 | 5.0324 | 5.2059 | 5.2059 | +0.121 (+2.37%) | 2,507,027 |
23 Apr 2013 | CNY | 5.2647 | 5.2794 | 5.0765 | 5.0853 | 5.0853 | -0.165 (-3.14%) | 2,579,926 |
22 Apr 2013 | CNY | 5.2412 | 5.3177 | 5.1824 | 5.25 | 5.25 | -0.073 (-1.38%) | 2,796,911 |
19 Apr 2013 | CNY | 5.2088 | 5.3735 | 5.1824 | 5.3235 | 5.3235 | +0.079 (+1.51%) | 3,475,694 |
18 Apr 2013 | CNY | 5.0794 | 5.2588 | 5.0677 | 5.2441 | 5.2441 | +0.109 (+2.12%) | 3,698,917 |
17 Apr 2013 | CNY | 5.1118 | 5.1412 | 5.0647 | 5.1353 | 5.1353 | -0.015 (-0.29%) | 3,045,958 |
16 Apr 2013 | CNY | 5.0059 | 5.1559 | 4.9559 | 5.15 | 5.15 | -0.315 (-5.76%) | 6,398,572 |
15 Apr 2013 | CNY | 5.7235 | 5.7235 | 5.4412 | 5.4647 | 5.4647 | -0.259 (-4.52%) | 1,706,092 |
12 Apr 2013 | CNY | 5.6853 | 5.7588 | 5.6588 | 5.7235 | 5.7235 | +0.009 (+0.15%) | 2,137,195 |
11 Apr 2013 | CNY | 5.6765 | 5.7882 | 5.6618 | 5.7147 | 5.7147 | +0.068 (+1.20%) | 1,931,914 |
10 Apr 2013 | CNY | 5.6647 | 5.7177 | 5.6177 | 5.6471 | 5.6471 | -0.015 (-0.26%) | 1,824,494 |
9 Apr 2013 | CNY | 5.6118 | 5.6824 | 5.6118 | 5.6618 | 5.6618 | +0.05 (+0.89%) | 2,419,593 |
8 Apr 2013 | CNY | 5.5882 | 5.6353 | 5.5147 | 5.6118 | 5.6118 | -0.073 (-1.29%) | 2,609,721 |
3 Apr 2013 | CNY | 5.9147 | 5.9912 | 5.6824 | 5.6853 | 5.6853 | -0.212 (-3.59%) | 3,171,139 |
2 Apr 2013 | CNY | 6.0882 | 6.1088 | 5.8941 | 5.8971 | 5.8971 | -0.185 (-3.05%) | 1,812,492 |
1 Apr 2013 | CNY | 6.0559 | 6.2647 | 6.0294 | 6.0824 | 6.0824 | +0.024 (+0.39%) | 1,588,537 |