Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2013 | CNY | 5.23 | 5.365 | 5.115 | 5.165 | 5.165 | -0.08 (-1.53%) | 8,098,636 |
22 May 2013 | CNY | 5.45 | 5.645 | 5.24 | 5.245 | 5.245 | -0.165 (-3.05%) | 14,301,838 |
21 May 2013 | CNY | 5.235 | 5.41 | 5.21 | 5.41 | 5.41 | +0.185 (+3.54%) | 11,984,238 |
20 May 2013 | CNY | 5.115 | 5.25 | 5.1 | 5.225 | 5.225 | +0.14 (+2.75%) | 9,295,284 |
17 May 2013 | CNY | 5.045 | 5.125 | 4.965 | 5.085 | 5.085 | 0.0 (0.0%) | 7,242,750 |
16 May 2013 | CNY | 5.1 | 5.28 | 5.01 | 5.085 | 5.085 | -0.04 (-0.78%) | 8,987,366 |
15 May 2013 | CNY | 5.055 | 5.185 | 5.03 | 5.125 | 5.125 | +0.075 (+1.49%) | 6,061,664 |
14 May 2013 | CNY | 5.08 | 5.1 | 4.945 | 5.05 | 5.05 | -0.065 (-1.27%) | 4,926,012 |
13 May 2013 | CNY | 5.07 | 5.12 | 4.99 | 5.115 | 5.115 | +0.015 (+0.29%) | 6,232,940 |
10 May 2013 | CNY | 5.18 | 5.18 | 4.965 | 5.1 | 5.1 | -0.165 (-3.13%) | 11,897,540 |
9 May 2013 | CNY | 5.22 | 5.45 | 5.22 | 5.265 | 5.265 | +0.025 (+0.48%) | 18,019,334 |
8 May 2013 | CNY | 5.11 | 5.275 | 5.07 | 5.24 | 5.24 | +0.11 (+2.14%) | 10,386,082 |
7 May 2013 | CNY | 5.175 | 5.21 | 5.085 | 5.13 | 5.13 | -0.125 (-2.38%) | 11,590,084 |
6 May 2013 | CNY | 5.175 | 5.32 | 5.055 | 5.255 | 5.255 | +0.34 (+6.92%) | 24,756,952 |
3 May 2013 | CNY | 4.585 | 4.915 | 4.585 | 4.915 | 4.915 | +0.445 (+9.96%) | 6,337,578 |
2 May 2013 | CNY | 4.32 | 4.5 | 4.255 | 4.47 | 4.47 | +0.11 (+2.52%) | 2,225,338 |
26 Apr 2013 | CNY | 4.55 | 4.565 | 4.33 | 4.36 | 4.36 | -0.165 (-3.65%) | 2,944,158 |
25 Apr 2013 | CNY | 4.55 | 4.7 | 4.525 | 4.525 | 4.525 | -0.045 (-0.98%) | 3,925,780 |
24 Apr 2013 | CNY | 4.445 | 4.62 | 4.405 | 4.57 | 4.57 | +0.14 (+3.16%) | 3,205,170 |
23 Apr 2013 | CNY | 4.59 | 4.63 | 4.42 | 4.43 | 4.43 | -0.155 (-3.38%) | 3,285,640 |
22 Apr 2013 | CNY | 4.475 | 4.69 | 4.405 | 4.585 | 4.585 | +0.1 (+2.23%) | 3,795,552 |
19 Apr 2013 | CNY | 4.395 | 4.495 | 4.375 | 4.485 | 4.485 | +0.1 (+2.28%) | 2,704,510 |
18 Apr 2013 | CNY | 4.36 | 4.42 | 4.315 | 4.385 | 4.385 | 0.0 (0.0%) | 2,057,418 |
17 Apr 2013 | CNY | 4.275 | 4.415 | 4.265 | 4.385 | 4.385 | +0.095 (+2.21%) | 3,093,252 |
16 Apr 2013 | CNY | 4.155 | 4.31 | 4.155 | 4.29 | 4.29 | +0.09 (+2.14%) | 1,694,466 |
15 Apr 2013 | CNY | 4.275 | 4.28 | 4.175 | 4.2 | 4.2 | -0.05 (-1.18%) | 2,354,038 |
12 Apr 2013 | CNY | 4.325 | 4.325 | 4.24 | 4.25 | 4.25 | -0.075 (-1.73%) | 2,279,908 |
11 Apr 2013 | CNY | 4.41 | 4.41 | 4.285 | 4.325 | 4.325 | -0.055 (-1.26%) | 2,064,648 |
10 Apr 2013 | CNY | 4.315 | 4.425 | 4.315 | 4.38 | 4.38 | +0.065 (+1.51%) | 2,714,200 |
9 Apr 2013 | CNY | 4.265 | 4.37 | 4.265 | 4.315 | 4.315 | +0.035 (+0.82%) | 3,386,946 |