Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2013 | CNY | 1.9472 | 2.1335 | 1.9472 | 2.126 | 2.126 | +0.161 (+8.18%) | 25,114,393 |
23 May 2013 | CNY | 1.9484 | 2.0317 | 1.9091 | 1.9652 | 1.9652 | -0.019 (-0.96%) | 19,974,315 |
22 May 2013 | CNY | 2.0566 | 2.0566 | 1.9785 | 1.9843 | 1.9843 | -0.073 (-3.54%) | 18,994,372 |
21 May 2013 | CNY | 2.0525 | 2.0745 | 1.9964 | 2.0572 | 2.0572 | +0.009 (+0.45%) | 24,819,684 |
20 May 2013 | CNY | 1.9553 | 2.0647 | 1.9553 | 2.0479 | 2.0479 | +0.108 (+5.58%) | 46,409,359 |
17 May 2013 | CNY | 1.6777 | 1.9397 | 1.6777 | 1.9397 | 1.9397 | +0.176 (+10.00%) | 51,376,006 |
16 May 2013 | CNY | 1.7442 | 1.8506 | 1.7297 | 1.7633 | 1.7633 | +0.045 (+2.62%) | 44,180,762 |
15 May 2013 | CNY | 1.6603 | 1.7326 | 1.6505 | 1.7182 | 1.7182 | +0.046 (+2.77%) | 28,047,688 |
14 May 2013 | CNY | 1.7002 | 1.7043 | 1.6522 | 1.6719 | 1.6719 | -0.02 (-1.19%) | 24,525,684 |
13 May 2013 | CNY | 1.6777 | 1.7344 | 1.6719 | 1.6921 | 1.6921 | +0.022 (+1.32%) | 35,005,095 |
10 May 2013 | CNY | 1.6464 | 1.6875 | 1.6059 | 1.6701 | 1.6701 | +0.027 (+1.65%) | 30,305,101 |
9 May 2013 | CNY | 1.6377 | 1.6603 | 1.5961 | 1.643 | 1.643 | +0.006 (+0.35%) | 40,434,903 |
8 May 2013 | CNY | 1.6372 | 1.6644 | 1.6025 | 1.6372 | 1.6372 | +0.006 (+0.36%) | 26,160,732 |
7 May 2013 | CNY | 1.6256 | 1.6487 | 1.5909 | 1.6314 | 1.6314 | -0.012 (-0.74%) | 19,152,764 |
6 May 2013 | CNY | 1.533 | 1.6655 | 1.533 | 1.6435 | 1.6435 | +0.111 (+7.21%) | 39,466,144 |
3 May 2013 | CNY | 1.5301 | 1.5724 | 1.5099 | 1.533 | 1.533 | +0.003 (+0.19%) | 24,529,556 |
2 May 2013 | CNY | 1.4555 | 1.5591 | 1.4555 | 1.5301 | 1.5301 | +0.044 (+3.00%) | 18,889,118 |
26 Apr 2013 | CNY | 1.4868 | 1.5174 | 1.4746 | 1.4856 | 1.4856 | -0.012 (-0.81%) | 12,694,110 |
25 Apr 2013 | CNY | 1.562 | 1.6181 | 1.4925 | 1.4977 | 1.4977 | -0.075 (-4.79%) | 23,223,581 |
24 Apr 2013 | CNY | 1.4839 | 1.5735 | 1.4815 | 1.573 | 1.573 | +0.081 (+5.39%) | 22,071,556 |
23 Apr 2013 | CNY | 1.5168 | 1.5492 | 1.4827 | 1.4925 | 1.4925 | -0.028 (-1.83%) | 19,393,056 |
22 Apr 2013 | CNY | 1.4752 | 1.5677 | 1.4711 | 1.5203 | 1.5203 | +0.045 (+3.06%) | 23,320,158 |
19 Apr 2013 | CNY | 1.4202 | 1.5053 | 1.4185 | 1.4752 | 1.4752 | +0.045 (+3.15%) | 17,794,015 |
18 Apr 2013 | CNY | 1.4254 | 1.4405 | 1.4208 | 1.4301 | 1.4301 | +0.001 (+0.04%) | 7,777,696 |
17 Apr 2013 | CNY | 1.3716 | 1.4463 | 1.3647 | 1.4295 | 1.4295 | +0.06 (+4.40%) | 13,989,384 |
16 Apr 2013 | CNY | 1.3531 | 1.3711 | 1.3421 | 1.3693 | 1.3693 | +0.014 (+1.06%) | 5,940,384 |
15 Apr 2013 | CNY | 1.3525 | 1.3803 | 1.3525 | 1.3549 | 1.3549 | +0.003 (+0.21%) | 9,122,944 |
12 Apr 2013 | CNY | 1.3589 | 1.363 | 1.3497 | 1.352 | 1.352 | 0.0 (0.0%) | 2,764,048 |
11 Apr 2013 | CNY | 1.3531 | 1.3641 | 1.3421 | 1.352 | 1.352 | -0.002 (-0.13%) | 7,901,066 |
10 Apr 2013 | CNY | 1.3578 | 1.3641 | 1.345 | 1.3537 | 1.3537 | -0.006 (-0.43%) | 8,761,667 |