Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2013 | CNY | 6.4311 | 6.5885 | 6.2505 | 6.5885 | 6.5885 | +0.157 (+2.45%) | 10,052,274 |
6 May 2013 | CNY | 6.4311 | 6.5144 | 6.3755 | 6.4311 | 6.4311 | +0.056 (+0.87%) | 7,470,497 |
3 May 2013 | CNY | 6.2505 | 6.4496 | 6.2042 | 6.3755 | 6.3755 | +0.148 (+2.38%) | 4,459,035 |
2 May 2013 | CNY | 6.1487 | 6.232 | 6.019 | 6.2274 | 6.2274 | +0.07 (+1.13%) | 2,859,777 |
26 Apr 2013 | CNY | 6.2783 | 6.3802 | 6.1162 | 6.1579 | 6.1579 | -0.176 (-2.78%) | 5,274,652 |
25 Apr 2013 | CNY | 6.2968 | 6.4311 | 6.1811 | 6.3339 | 6.3339 | +0.014 (+0.22%) | 6,507,907 |
24 Apr 2013 | CNY | 6.4496 | 6.5283 | 6.2505 | 6.32 | 6.32 | -0.125 (-1.94%) | 13,653,586 |
23 Apr 2013 | CNY | 6.5283 | 6.6626 | 6.4126 | 6.445 | 6.445 | -0.083 (-1.28%) | 5,525,997 |
22 Apr 2013 | CNY | 6.8061 | 7.1071 | 6.4542 | 6.5283 | 6.5283 | -0.143 (-2.15%) | 12,127,856 |
19 Apr 2013 | CNY | 6.6255 | 6.7413 | 6.6255 | 6.6718 | 6.6718 | +0.023 (+0.35%) | 7,361,080 |
18 Apr 2013 | CNY | 6.3431 | 6.7135 | 6.2598 | 6.6487 | 6.6487 | +0.255 (+3.98%) | 7,903,829 |
17 Apr 2013 | CNY | 6.3153 | 6.5005 | 6.2968 | 6.394 | 6.394 | +0.167 (+2.68%) | 5,266,001 |
16 Apr 2013 | CNY | 6.0607 | 6.2366 | 5.9542 | 6.2274 | 6.2274 | +0.139 (+2.28%) | 2,026,093 |
15 Apr 2013 | CNY | 6.1579 | 6.1811 | 5.9727 | 6.0885 | 6.0885 | -0.102 (-1.64%) | 3,515,043 |
12 Apr 2013 | CNY | 6.32 | 6.3894 | 6.1672 | 6.1903 | 6.1903 | -0.199 (-3.12%) | 3,077,625 |
11 Apr 2013 | CNY | 6.4265 | 6.6487 | 6.3709 | 6.3894 | 6.3894 | -0.032 (-0.50%) | 4,378,387 |
10 Apr 2013 | CNY | 6.2088 | 6.4496 | 6.1764 | 6.4218 | 6.4218 | +0.176 (+2.82%) | 5,742,709 |
9 Apr 2013 | CNY | 6.1024 | 6.3014 | 6.1024 | 6.2459 | 6.2459 | +0.143 (+2.35%) | 3,575,147 |
8 Apr 2013 | CNY | 6.1718 | 6.1718 | 5.9727 | 6.1024 | 6.1024 | -0.111 (-1.79%) | 4,910,931 |
3 Apr 2013 | CNY | 6.232 | 6.4774 | 6.1301 | 6.2135 | 6.2135 | +0.06 (+0.98%) | 9,912,493 |
2 Apr 2013 | CNY | 6.2274 | 6.3894 | 6.1116 | 6.1533 | 6.1533 | -0.088 (-1.41%) | 4,041,509 |
1 Apr 2013 | CNY | 6.0977 | 6.3709 | 6.0329 | 6.2413 | 6.2413 | +0.13 (+2.12%) | 6,974,759 |
29 Mar 2013 | CNY | 6.3524 | 6.3894 | 5.9403 | 6.1116 | 6.1116 | -0.287 (-4.49%) | 8,486,484 |
28 Mar 2013 | CNY | 6.5978 | 6.5978 | 6.2968 | 6.3987 | 6.3987 | -0.264 (-3.96%) | 6,924,197 |
27 Mar 2013 | CNY | 6.5005 | 6.6626 | 6.4357 | 6.6626 | 6.6626 | +0.204 (+3.15%) | 3,907,310 |
26 Mar 2013 | CNY | 6.5792 | 6.5792 | 6.3848 | 6.4589 | 6.4589 | -0.12 (-1.83%) | 5,069,222 |
25 Mar 2013 | CNY | 6.6533 | 6.6857 | 6.5329 | 6.5792 | 6.5792 | -0.051 (-0.77%) | 3,235,603 |
22 Mar 2013 | CNY | 6.7181 | 6.7181 | 6.6117 | 6.6302 | 6.6302 | -0.088 (-1.31%) | 2,367,080 |
21 Mar 2013 | CNY | 6.7135 | 6.8015 | 6.5931 | 6.7181 | 6.7181 | +0.042 (+0.62%) | 4,901,719 |
20 Mar 2013 | CNY | 6.5283 | 6.6904 | 6.482 | 6.6765 | 6.6765 | +0.148 (+2.27%) | 3,994,643 |