Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2013 | CNY | 8.595 | 9.15 | 8.55 | 8.965 | 8.965 | +0.485 (+5.72%) | 22,747,008 |
6 Jun 2013 | CNY | 8.37 | 8.675 | 8.305 | 8.48 | 8.48 | +0.025 (+0.30%) | 7,577,618 |
5 Jun 2013 | CNY | 8.455 | 8.55 | 8.36 | 8.455 | 8.455 | +0.005 (+0.06%) | 4,814,274 |
4 Jun 2013 | CNY | 8.85 | 8.85 | 8.45 | 8.45 | 8.45 | -0.355 (-4.03%) | 9,301,318 |
3 Jun 2013 | CNY | 8.69 | 8.96 | 8.665 | 8.805 | 8.805 | +0.05 (+0.57%) | 14,479,504 |
31 May 2013 | CNY | 8.69 | 8.99 | 8.5 | 8.755 | 8.755 | +0.11 (+1.27%) | 14,464,640 |
30 May 2013 | CNY | 8.48 | 8.74 | 8.375 | 8.645 | 8.645 | +0.085 (+0.99%) | 11,297,128 |
29 May 2013 | CNY | 8.465 | 8.575 | 8.355 | 8.56 | 8.56 | +0.095 (+1.12%) | 6,804,412 |
28 May 2013 | CNY | 8.715 | 8.795 | 8.38 | 8.465 | 8.465 | -0.25 (-2.87%) | 11,254,626 |
27 May 2013 | CNY | 8.59 | 8.92 | 8.525 | 8.715 | 8.715 | +0.125 (+1.46%) | 13,799,120 |
24 May 2013 | CNY | 8.39 | 8.64 | 8.35 | 8.59 | 8.59 | +0.21 (+2.51%) | 14,771,290 |
23 May 2013 | CNY | 8.41 | 8.61 | 8.325 | 8.38 | 8.38 | -0.035 (-0.42%) | 10,506,906 |
22 May 2013 | CNY | 9.145 | 9.145 | 8.23 | 8.415 | 8.415 | -0.725 (-7.93%) | 24,445,190 |
21 May 2013 | CNY | 8.815 | 9.15 | 8.65 | 9.14 | 9.14 | +0.325 (+3.69%) | 20,733,506 |
20 May 2013 | CNY | 8.665 | 8.975 | 8.575 | 8.815 | 8.815 | +0.17 (+1.97%) | 17,239,284 |
17 May 2013 | CNY | 8.55 | 8.715 | 8.435 | 8.645 | 8.645 | +0.05 (+0.58%) | 7,431,524 |
16 May 2013 | CNY | 8.85 | 8.85 | 8.515 | 8.595 | 8.595 | -0.295 (-3.32%) | 12,378,828 |
15 May 2013 | CNY | 8.51 | 8.99 | 8.51 | 8.89 | 8.89 | +0.36 (+4.22%) | 15,123,726 |
14 May 2013 | CNY | 8.815 | 8.815 | 8.44 | 8.53 | 8.53 | -0.35 (-3.94%) | 16,714,748 |
13 May 2013 | CNY | 9.185 | 9.185 | 8.68 | 8.88 | 8.88 | -0.175 (-1.93%) | 18,381,842 |
10 May 2013 | CNY | 8.895 | 9.3 | 8.655 | 9.055 | 9.055 | +0.285 (+3.25%) | 27,993,684 |
9 May 2013 | CNY | 8.51 | 9.2 | 8.505 | 8.77 | 8.77 | +0.07 (+0.80%) | 28,544,318 |
8 May 2013 | CNY | 8.19 | 8.88 | 7.99 | 8.7 | 8.7 | +0.585 (+7.21%) | 32,476,096 |
7 May 2013 | CNY | 8.5 | 8.5 | 8.015 | 8.115 | 8.115 | +0.13 (+1.63%) | 26,887,284 |
6 May 2013 | CNY | 7.7 | 7.985 | 7.7 | 7.985 | 7.985 | +0.725 (+9.99%) | 9,078,948 |
3 May 2013 | CNY | 6.885 | 7.32 | 6.855 | 7.26 | 7.26 | +0.42 (+6.14%) | 7,183,432 |
2 May 2013 | CNY | 6.705 | 6.855 | 6.655 | 6.84 | 6.84 | +0.085 (+1.26%) | 2,243,470 |
26 Apr 2013 | CNY | 6.85 | 6.92 | 6.75 | 6.755 | 6.755 | -0.12 (-1.75%) | 3,308,058 |
25 Apr 2013 | CNY | 7.12 | 7.135 | 6.855 | 6.875 | 6.875 | -0.245 (-3.44%) | 5,256,252 |
24 Apr 2013 | CNY | 7 | 7.2 | 6.995 | 7.12 | 7.12 | +0.12 (+1.71%) | 4,960,142 |