Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2013 | CNY | 5.4737 | 5.5158 | 5.379 | 5.4053 | 5.4053 | -0.063 (-1.15%) | 3,711,957 |
10 May 2013 | CNY | 5.4368 | 5.5 | 5.379 | 5.4684 | 5.4684 | +0.021 (+0.39%) | 5,416,812 |
9 May 2013 | CNY | 5.5 | 5.5368 | 5.3895 | 5.4474 | 5.4474 | -0.089 (-1.61%) | 6,280,738 |
8 May 2013 | CNY | 5.6842 | 5.779 | 5.5 | 5.5368 | 5.5368 | +0.063 (+1.15%) | 9,650,565 |
7 May 2013 | CNY | 5.4895 | 5.5684 | 5.3947 | 5.4737 | 5.4737 | -0.016 (-0.29%) | 5,619,787 |
6 May 2013 | CNY | 5.4263 | 5.5421 | 5.4053 | 5.4895 | 5.4895 | -0.005 (-0.09%) | 6,864,836 |
3 May 2013 | CNY | 5.6 | 5.6211 | 5.4316 | 5.4947 | 5.4947 | +0.379 (+7.41%) | 12,232,215 |
26 Apr 2013 | CNY | 5.379 | 5.4474 | 5.0947 | 5.1158 | 5.1158 | -0.332 (-6.09%) | 8,210,920 |
25 Apr 2013 | CNY | 5.6158 | 5.7316 | 5.2684 | 5.4474 | 5.4474 | -0.116 (-2.08%) | 8,800,784 |
24 Apr 2013 | CNY | 5.4842 | 5.6 | 5.4474 | 5.5632 | 5.5632 | +0.074 (+1.34%) | 5,481,494 |
23 Apr 2013 | CNY | 5.5105 | 5.5579 | 5.3947 | 5.4895 | 5.4895 | -0.074 (-1.32%) | 5,177,064 |
22 Apr 2013 | CNY | 5.6053 | 5.6842 | 5.4263 | 5.5632 | 5.5632 | -0.132 (-2.31%) | 8,025,305 |
19 Apr 2013 | CNY | 5.5368 | 5.7316 | 5.5053 | 5.6947 | 5.6947 | +0.058 (+1.03%) | 7,540,636 |
18 Apr 2013 | CNY | 5.7895 | 5.879 | 5.6368 | 5.6368 | 5.6368 | -0.089 (-1.56%) | 8,799,078 |
17 Apr 2013 | CNY | 5.4526 | 5.7263 | 5.4526 | 5.7263 | 5.7263 | +0.205 (+3.72%) | 6,663,951 |
16 Apr 2013 | CNY | 5.5421 | 5.5421 | 5.2684 | 5.5211 | 5.5211 | -0.142 (-2.51%) | 6,120,080 |
15 Apr 2013 | CNY | 5.6211 | 5.8895 | 5.5579 | 5.6632 | 5.6632 | 0.0 (0.0%) | 10,739,060 |
12 Apr 2013 | CNY | 5.479 | 5.8474 | 5.4 | 5.6632 | 5.6632 | +0.163 (+2.97%) | 13,598,450 |
11 Apr 2013 | CNY | 5.579 | 5.6316 | 5.3684 | 5.5 | 5.5 | -0.126 (-2.24%) | 7,749,258 |
10 Apr 2013 | CNY | 5.7368 | 5.7895 | 5.5263 | 5.6263 | 5.6263 | -0.195 (-3.35%) | 14,864,346 |
9 Apr 2013 | CNY | 5.5263 | 5.8211 | 5.5211 | 5.8211 | 5.8211 | +0.532 (+10.05%) | 7,697,371 |
8 Apr 2013 | CNY | 5.3421 | 5.379 | 5.2684 | 5.2895 | 5.2895 | -0.237 (-4.28%) | 8,744,219 |
3 Apr 2013 | CNY | 5.3579 | 5.5263 | 5.2684 | 5.5263 | 5.5263 | +0.184 (+3.45%) | 6,497,559 |
2 Apr 2013 | CNY | 5.4737 | 5.5474 | 5.3316 | 5.3421 | 5.3421 | -0.147 (-2.69%) | 5,220,223 |
1 Apr 2013 | CNY | 5.4158 | 5.6211 | 5.3579 | 5.4895 | 5.4895 | +0.042 (+0.77%) | 5,589,800 |
29 Mar 2013 | CNY | 5.5158 | 5.679 | 5.4211 | 5.4474 | 5.4474 | +0.047 (+0.88%) | 8,799,004 |
28 Mar 2013 | CNY | 5.7316 | 5.7368 | 5.2947 | 5.4 | 5.4 | -0.41 (-7.06%) | 7,537,949 |
27 Mar 2013 | CNY | 5.6632 | 5.8158 | 5.6632 | 5.8105 | 5.8105 | +0.126 (+2.22%) | 5,679,324 |
26 Mar 2013 | CNY | 5.8895 | 5.8947 | 5.6211 | 5.6842 | 5.6842 | -0.205 (-3.49%) | 8,007,415 |
25 Mar 2013 | CNY | 6.0737 | 6.0947 | 5.8526 | 5.8895 | 5.8895 | -0.147 (-2.44%) | 7,588,446 |