Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2013 | CNY | 5.68 | 5.6933 | 5.52 | 5.5467 | 5.5467 | -0.16 (-2.80%) | 4,653,147 |
6 May 2013 | CNY | 5.6267 | 5.86 | 5.5933 | 5.7067 | 5.7067 | +0.14 (+2.51%) | 4,616,640 |
3 May 2013 | CNY | 5.5867 | 5.7667 | 5.44 | 5.5667 | 5.5667 | +0.04 (+0.72%) | 2,225,976 |
2 May 2013 | CNY | 5.4333 | 5.54 | 5.2067 | 5.5267 | 5.5267 | +0.093 (+1.72%) | 1,818,363 |
26 Apr 2013 | CNY | 5.74 | 5.84 | 5.4 | 5.4333 | 5.4333 | -0.367 (-6.32%) | 4,556,235 |
25 Apr 2013 | CNY | 5.8333 | 6.0867 | 5.7133 | 5.8 | 5.8 | -0.107 (-1.81%) | 5,843,643 |
24 Apr 2013 | CNY | 5.7533 | 5.92 | 5.7 | 5.9067 | 5.9067 | +0.107 (+1.84%) | 5,308,015 |
23 Apr 2013 | CNY | 5.68 | 5.86 | 5.64 | 5.8 | 5.8 | +0.113 (+1.99%) | 4,964,739 |
22 Apr 2013 | CNY | 5.7533 | 5.82 | 5.6467 | 5.6867 | 5.6867 | +3.079 (+118.10%) | 5,365,456 |
22 Apr 2013 |
|
|||||||
19 Apr 2013 | CNY | 5.4533 | 5.8711 | 5.4222 | 5.8667 | 5.8667 | +0.409 (+7.49%) | 6,782,553 |
18 Apr 2013 | CNY | 5.3689 | 5.5067 | 5.2578 | 5.4578 | 5.4578 | +0.071 (+1.32%) | 3,772,012 |
17 Apr 2013 | CNY | 5.3867 | 5.4089 | 5.2444 | 5.3867 | 5.3867 | 0.0 (0.0%) | 3,235,304 |
16 Apr 2013 | CNY | 5.3467 | 5.4222 | 5.2578 | 5.3867 | 5.3867 | -0.044 (-0.82%) | 3,017,983 |
15 Apr 2013 | CNY | 5.64 | 5.64 | 5.3778 | 5.4311 | 5.4311 | -0.213 (-3.78%) | 1,541,189 |
12 Apr 2013 | CNY | 5.5644 | 5.6667 | 5.4667 | 5.6444 | 5.6444 | +0.138 (+2.50%) | 2,719,244 |
11 Apr 2013 | CNY | 5.5022 | 5.5511 | 5.4267 | 5.5067 | 5.5067 | +0.009 (+0.16%) | 1,092,530 |
10 Apr 2013 | CNY | 5.6 | 5.6 | 5.36 | 5.4978 | 5.4978 | -0.102 (-1.83%) | 1,385,030 |
9 Apr 2013 | CNY | 5.5556 | 5.6089 | 5.5467 | 5.6 | 5.6 | +0.022 (+0.40%) | 1,701,945 |
8 Apr 2013 | CNY | 5.3689 | 5.6178 | 5.3022 | 5.5778 | 5.5778 | +0.218 (+4.06%) | 2,094,214 |
3 Apr 2013 | CNY | 5.4889 | 5.5556 | 5.3333 | 5.36 | 5.36 | -0.129 (-2.35%) | 2,168,345 |
2 Apr 2013 | CNY | 5.6489 | 5.8267 | 5.4711 | 5.4889 | 5.4889 | -0.2 (-3.52%) | 2,936,630 |
1 Apr 2013 | CNY | 5.5556 | 5.7333 | 5.5556 | 5.6889 | 5.6889 | +0.133 (+2.40%) | 1,601,174 |
29 Mar 2013 | CNY | 5.6356 | 5.7067 | 5.5556 | 5.5556 | 5.5556 | -0.071 (-1.26%) | 2,245,576 |
28 Mar 2013 | CNY | 5.8311 | 5.8489 | 5.6267 | 5.6267 | 5.6267 | -0.249 (-4.24%) | 3,470,904 |
27 Mar 2013 | CNY | 5.9511 | 5.9911 | 5.8267 | 5.8756 | 5.8756 | -0.075 (-1.27%) | 2,197,523 |
26 Mar 2013 | CNY | 5.9111 | 5.9822 | 5.7778 | 5.9511 | 5.9511 | +0.04 (+0.68%) | 3,671,822 |
25 Mar 2013 | CNY | 6.1111 | 6.1111 | 5.8756 | 5.9111 | 5.9111 | -0.156 (-2.56%) | 6,464,092 |
22 Mar 2013 | CNY | 6.2 | 6.24 | 6.0489 | 6.0667 | 6.0667 | -0.058 (-0.94%) | 4,542,394 |
21 Mar 2013 | CNY | 6.04 | 6.2044 | 5.9733 | 6.1244 | 6.1244 | +0.04 (+0.66%) | 5,739,709 |
20 Mar 2013 | CNY | 5.8 | 6.12 | 5.7378 | 6.0844 | 6.0844 | +0.253 (+4.34%) | 5,983,200 |