Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2013 | CNY | 3.4154 | 3.4893 | 3.4154 | 3.4593 | 3.4593 | +0.028 (+0.81%) | 5,402,714 |
23 May 2013 | CNY | 3.4616 | 3.4962 | 3.4154 | 3.4316 | 3.4316 | -0.046 (-1.33%) | 6,050,237 |
22 May 2013 | CNY | 3.5654 | 3.5654 | 3.42 | 3.4777 | 3.4777 | -0.088 (-2.46%) | 14,871,997 |
21 May 2013 | CNY | 3.5308 | 3.5747 | 3.427 | 3.5654 | 3.5654 | +0.035 (+0.98%) | 20,327,864 |
20 May 2013 | CNY | 3.48 | 3.5608 | 3.4639 | 3.5308 | 3.5308 | +0.051 (+1.46%) | 13,125,392 |
17 May 2013 | CNY | 3.4985 | 3.5262 | 3.427 | 3.48 | 3.48 | -0.028 (-0.79%) | 8,781,338 |
16 May 2013 | CNY | 3.5054 | 3.5308 | 3.4108 | 3.5077 | 3.5077 | -0.025 (-0.72%) | 10,914,918 |
15 May 2013 | CNY | 3.4616 | 3.54 | 3.4085 | 3.5331 | 3.5331 | +0.071 (+2.07%) | 4,489,986 |
14 May 2013 | CNY | 3.4662 | 3.5377 | 3.3923 | 3.4616 | 3.4616 | -0.051 (-1.45%) | 4,628,867 |
13 May 2013 | CNY | 3.547 | 3.5747 | 3.457 | 3.5124 | 3.5124 | -0.06 (-1.68%) | 6,340,346 |
10 May 2013 | CNY | 3.577 | 3.6185 | 3.5077 | 3.5724 | 3.5724 | +0.007 (+0.20%) | 6,440,346 |
9 May 2013 | CNY | 3.577 | 3.6554 | 3.5054 | 3.5654 | 3.5654 | -0.009 (-0.26%) | 13,634,155 |
8 May 2013 | CNY | 3.4893 | 3.607 | 3.4708 | 3.5747 | 3.5747 | +0.097 (+2.79%) | 13,837,156 |
7 May 2013 | CNY | 3.5077 | 3.547 | 3.4731 | 3.4777 | 3.4777 | -0.053 (-1.50%) | 5,642,180 |
6 May 2013 | CNY | 3.39 | 3.5424 | 3.39 | 3.5308 | 3.5308 | +0.145 (+4.29%) | 11,419,499 |
3 May 2013 | CNY | 3.3162 | 3.4847 | 3.3162 | 3.3854 | 3.3854 | +0.085 (+2.59%) | 7,683,019 |
2 May 2013 | CNY | 3.2123 | 3.3462 | 3.2008 | 3.3 | 3.3 | +0.051 (+1.56%) | 5,536,695 |
26 Apr 2013 | CNY | 3.4362 | 3.4362 | 3.1385 | 3.2493 | 3.2493 | -0.115 (-3.43%) | 9,679,295 |
25 Apr 2013 | CNY | 3.4131 | 3.4893 | 3.2308 | 3.3647 | 3.3647 | -0.051 (-1.48%) | 5,773,639 |
24 Apr 2013 | CNY | 3.4362 | 3.4847 | 3.3647 | 3.4154 | 3.4154 | +0.025 (+0.75%) | 6,918,307 |
23 Apr 2013 | CNY | 3.397 | 3.4108 | 3.3116 | 3.39 | 3.39 | -0.007 (-0.21%) | 6,162,322 |
22 Apr 2013 | CNY | 3.3531 | 3.4085 | 3.3254 | 3.397 | 3.397 | +0.037 (+1.10%) | 5,828,841 |
19 Apr 2013 | CNY | 3.2862 | 3.3947 | 3.2354 | 3.36 | 3.36 | +0.108 (+3.33%) | 7,482,899 |
18 Apr 2013 | CNY | 3.2539 | 3.2885 | 3.2308 | 3.2516 | 3.2516 | -0.002 (-0.07%) | 3,303,281 |
17 Apr 2013 | CNY | 3.1962 | 3.2631 | 3.1616 | 3.2539 | 3.2539 | +0.058 (+1.81%) | 2,956,310 |
16 Apr 2013 | CNY | 3.15 | 3.2077 | 3.127 | 3.1962 | 3.1962 | +0.025 (+0.80%) | 3,047,084 |
15 Apr 2013 | CNY | 3.2308 | 3.2308 | 3.0716 | 3.1708 | 3.1708 | -0.06 (-1.86%) | 7,749,457 |
12 Apr 2013 | CNY | 3.2816 | 3.3 | 3.2285 | 3.2308 | 3.2308 | -0.058 (-1.75%) | 5,914,471 |
11 Apr 2013 | CNY | 3.2054 | 3.3254 | 3.1939 | 3.2885 | 3.2885 | +0.097 (+3.04%) | 8,769,972 |
10 Apr 2013 | CNY | 3.2954 | 3.3047 | 3.1847 | 3.1916 | 3.1916 | -0.097 (-2.95%) | 7,828,904 |