Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2013 | CNY | 4.2771 | 4.2771 | 4.0776 | 4.1097 | 4.1097 | -0.21 (-4.86%) | 20,873,484 |
21 May 2013 | CNY | 4.1133 | 4.3768 | 4.0492 | 4.3198 | 4.3198 | +0.196 (+4.75%) | 27,461,333 |
20 May 2013 | CNY | 4.0385 | 4.2699 | 4.0385 | 4.1239 | 4.1239 | +0.096 (+2.39%) | 20,678,892 |
17 May 2013 | CNY | 3.9779 | 4.1168 | 3.8818 | 4.0278 | 4.0278 | +2.847 (+241.02%) | 18,892,796 |
17 May 2013 |
|
|||||||
16 May 2013 | CNY | 4.0094 | 4.1073 | 3.9708 | 3.9797 | 3.9797 | -0.015 (-0.37%) | 18,069,321 |
15 May 2013 | CNY | 3.8877 | 4.0183 | 3.8758 | 3.9945 | 3.9945 | +0.107 (+2.75%) | 9,281,964 |
14 May 2013 | CNY | 4.0658 | 4.0658 | 3.858 | 3.8877 | 3.8877 | -0.172 (-4.24%) | 9,561,304 |
13 May 2013 | CNY | 4.0034 | 4.0747 | 3.9471 | 4.0598 | 4.0598 | +0.053 (+1.33%) | 9,756,686 |
10 May 2013 | CNY | 4.1103 | 4.1489 | 3.8966 | 4.0064 | 4.0064 | -0.14 (-3.36%) | 16,105,097 |
9 May 2013 | CNY | 3.9916 | 4.1815 | 3.9916 | 4.1459 | 4.1459 | +0.021 (+0.50%) | 19,431,778 |
8 May 2013 | CNY | 3.9649 | 4.2379 | 3.9619 | 4.1251 | 4.1251 | +0.107 (+2.66%) | 25,643,393 |
7 May 2013 | CNY | 4.1993 | 4.2527 | 3.9322 | 4.0183 | 4.0183 | -0.074 (-1.81%) | 30,200,892 |
6 May 2013 | CNY | 3.7274 | 4.0925 | 3.7185 | 4.0925 | 4.0925 | +0.371 (+9.97%) | 16,981,776 |
3 May 2013 | CNY | 3.6206 | 3.7453 | 3.6147 | 3.7215 | 3.7215 | +0.11 (+3.04%) | 9,117,328 |
2 May 2013 | CNY | 3.5761 | 3.6681 | 3.5316 | 3.6117 | 3.6117 | -0.027 (-0.73%) | 6,710,063 |
26 Apr 2013 | CNY | 3.6829 | 3.769 | 3.5969 | 3.6384 | 3.6384 | -0.048 (-1.29%) | 7,545,872 |
25 Apr 2013 | CNY | 3.7749 | 3.8847 | 3.6859 | 3.6859 | 3.6859 | -0.116 (-3.04%) | 13,696,335 |
24 Apr 2013 | CNY | 3.5731 | 3.8165 | 3.5731 | 3.8016 | 3.8016 | +0.24 (+6.75%) | 15,813,145 |
23 Apr 2013 | CNY | 3.7542 | 3.772 | 3.5553 | 3.5613 | 3.5613 | -0.199 (-5.29%) | 8,553,928 |
22 Apr 2013 | CNY | 3.6503 | 3.8491 | 3.6206 | 3.7601 | 3.7601 | +0.074 (+2.01%) | 12,370,401 |
19 Apr 2013 | CNY | 3.6533 | 3.7096 | 3.6206 | 3.6859 | 3.6859 | +0.03 (+0.81%) | 9,165,079 |
18 Apr 2013 | CNY | 3.5583 | 3.7067 | 3.4722 | 3.6562 | 3.6562 | +0.059 (+1.65%) | 9,326,351 |
17 Apr 2013 | CNY | 3.5316 | 3.6117 | 3.5197 | 3.5969 | 3.5969 | +0.024 (+0.67%) | 5,972,100 |
16 Apr 2013 | CNY | 3.5138 | 3.6355 | 3.5078 | 3.5731 | 3.5731 | +0.071 (+2.03%) | 9,769,471 |
15 Apr 2013 | CNY | 3.4366 | 3.5227 | 3.4366 | 3.5019 | 3.5019 | +0.065 (+1.90%) | 6,172,402 |
12 Apr 2013 | CNY | 3.4544 | 3.4811 | 3.4158 | 3.4366 | 3.4366 | -0.018 (-0.52%) | 2,857,818 |
11 Apr 2013 | CNY | 3.5405 | 3.5494 | 3.4544 | 3.4544 | 3.4544 | -0.018 (-0.51%) | 4,241,359 |
10 Apr 2013 | CNY | 3.4722 | 3.5316 | 3.4515 | 3.4722 | 3.4722 | -0.036 (-1.01%) | 2,858,603 |
9 Apr 2013 | CNY | 3.4544 | 3.5553 | 3.4544 | 3.5078 | 3.5078 | +0.024 (+0.68%) | 2,817,767 |
8 Apr 2013 | CNY | 3.2942 | 3.5078 | 3.2704 | 3.4841 | 3.4841 | +0.015 (+0.43%) | 3,569,009 |