Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2013 | CNY | 5.35 | 5.43 | 5.305 | 5.415 | 5.415 | +0.04 (+0.74%) | 1,818,064 |
10 May 2013 | CNY | 5.305 | 5.475 | 5.255 | 5.375 | 5.375 | +0.07 (+1.32%) | 2,620,480 |
9 May 2013 | CNY | 5.21 | 5.39 | 5.16 | 5.305 | 5.305 | +0.1 (+1.92%) | 3,024,640 |
8 May 2013 | CNY | 5.18 | 5.22 | 5.125 | 5.205 | 5.205 | +0.045 (+0.87%) | 1,443,112 |
7 May 2013 | CNY | 5.135 | 5.19 | 5.1 | 5.16 | 5.16 | -0.015 (-0.29%) | 980,024 |
6 May 2013 | CNY | 5.075 | 5.215 | 5.025 | 5.175 | 5.175 | +0.12 (+2.37%) | 1,756,890 |
3 May 2013 | CNY | 5.09 | 5.095 | 4.955 | 5.055 | 5.055 | +0.055 (+1.10%) | 1,027,964 |
2 May 2013 | CNY | 4.935 | 5.045 | 4.93 | 5 | 5 | +0.045 (+0.91%) | 505,478 |
26 Apr 2013 | CNY | 5.125 | 5.175 | 4.945 | 4.955 | 4.955 | -0.245 (-4.71%) | 1,579,920 |
25 Apr 2013 | CNY | 5.035 | 5.23 | 4.98 | 5.2 | 5.2 | +0.145 (+2.87%) | 1,840,006 |
24 Apr 2013 | CNY | 4.99 | 5.075 | 4.95 | 5.055 | 5.055 | +0.095 (+1.92%) | 745,834 |
23 Apr 2013 | CNY | 5.155 | 5.165 | 4.94 | 4.96 | 4.96 | -0.195 (-3.78%) | 817,566 |
22 Apr 2013 | CNY | 5.075 | 5.155 | 5.075 | 5.155 | 5.155 | +0.05 (+0.98%) | 667,124 |
19 Apr 2013 | CNY | 5.025 | 5.135 | 5 | 5.105 | 5.105 | +0.085 (+1.69%) | 1,226,420 |
18 Apr 2013 | CNY | 5.05 | 5.07 | 5 | 5.02 | 5.02 | -0.04 (-0.79%) | 596,440 |
17 Apr 2013 | CNY | 5.055 | 5.09 | 5 | 5.06 | 5.06 | +0.005 (+0.10%) | 719,064 |
16 Apr 2013 | CNY | 4.95 | 5.07 | 4.95 | 5.055 | 5.055 | +0.08 (+1.61%) | 679,750 |
15 Apr 2013 | CNY | 5.03 | 5.03 | 4.95 | 4.975 | 4.975 | -0.055 (-1.09%) | 462,310 |
12 Apr 2013 | CNY | 5.055 | 5.1 | 5.025 | 5.03 | 5.03 | -0.035 (-0.69%) | 355,198 |
11 Apr 2013 | CNY | 5.11 | 5.11 | 5.04 | 5.065 | 5.065 | -0.01 (-0.20%) | 444,032 |
10 Apr 2013 | CNY | 5.08 | 5.08 | 5 | 5.075 | 5.075 | 0.0 (0.0%) | 720,480 |
9 Apr 2013 | CNY | 5.05 | 5.085 | 5.005 | 5.075 | 5.075 | +0.03 (+0.59%) | 800,080 |
8 Apr 2013 | CNY | 4.945 | 5.05 | 4.91 | 5.045 | 5.045 | +0.025 (+0.50%) | 1,434,580 |
3 Apr 2013 | CNY | 5.015 | 5.095 | 4.97 | 5.02 | 5.02 | +0.005 (+0.10%) | 1,304,752 |
2 Apr 2013 | CNY | 5.08 | 5.14 | 5.005 | 5.015 | 5.015 | -0.085 (-1.67%) | 1,239,678 |
1 Apr 2013 | CNY | 5.035 | 5.245 | 5 | 5.1 | 5.1 | +0.05 (+0.99%) | 1,148,516 |
29 Mar 2013 | CNY | 5.19 | 5.19 | 5.04 | 5.05 | 5.05 | -0.085 (-1.66%) | 1,003,058 |
28 Mar 2013 | CNY | 5.2 | 5.245 | 5.11 | 5.135 | 5.135 | -0.165 (-3.11%) | 1,110,828 |
27 Mar 2013 | CNY | 5.36 | 5.375 | 5.25 | 5.3 | 5.3 | -0.01 (-0.19%) | 1,170,494 |
26 Mar 2013 | CNY | 5.275 | 5.35 | 5.25 | 5.31 | 5.31 | +0.005 (+0.09%) | 961,092 |