Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2013 | CNY | 2.3678 | 2.4644 | 2.3321 | 2.448 | 2.448 | +0.082 (+3.45%) | 46,223,002 |
23 May 2013 | CNY | 2.2311 | 2.3693 | 2.2163 | 2.3663 | 2.3663 | +0.131 (+5.85%) | 38,426,740 |
22 May 2013 | CNY | 2.3024 | 2.3099 | 2.2297 | 2.2356 | 2.2356 | -0.085 (-3.65%) | 25,697,881 |
21 May 2013 | CNY | 2.2712 | 2.3307 | 2.2564 | 2.3203 | 2.3203 | +0.043 (+1.89%) | 29,431,159 |
20 May 2013 | CNY | 2.1791 | 2.2876 | 2.1791 | 2.2772 | 2.2772 | +0.111 (+5.14%) | 30,090,935 |
17 May 2013 | CNY | 2.1613 | 2.2133 | 2.1598 | 2.1658 | 2.1658 | -0.003 (-0.14%) | 28,987,157 |
16 May 2013 | CNY | 2.3069 | 2.3351 | 2.1539 | 2.1688 | 2.1688 | -0.111 (-4.89%) | 42,035,759 |
15 May 2013 | CNY | 2.2163 | 2.2935 | 2.1881 | 2.2802 | 2.2802 | +0.076 (+3.44%) | 19,615,264 |
14 May 2013 | CNY | 2.2326 | 2.249 | 2.1702 | 2.2044 | 2.2044 | -0.039 (-1.72%) | 12,374,102 |
13 May 2013 | CNY | 2.1985 | 2.243 | 2.1836 | 2.243 | 2.243 | +0.039 (+1.75%) | 17,630,596 |
10 May 2013 | CNY | 2.2103 | 2.2519 | 2.1851 | 2.2044 | 2.2044 | -0.009 (-0.40%) | 14,381,309 |
9 May 2013 | CNY | 2.2178 | 2.2653 | 2.1806 | 2.2133 | 2.2133 | -0.015 (-0.67%) | 17,857,336 |
8 May 2013 | CNY | 2.2504 | 2.2579 | 2.1999 | 2.2282 | 2.2282 | +0.013 (+0.61%) | 18,415,285 |
7 May 2013 | CNY | 2.1836 | 2.2683 | 2.1732 | 2.2148 | 2.2148 | +0.036 (+1.64%) | 26,875,463 |
6 May 2013 | CNY | 2.142 | 2.1895 | 2.139 | 2.1791 | 2.1791 | +0.039 (+1.80%) | 15,478,174 |
3 May 2013 | CNY | 2.1658 | 2.1836 | 2.139 | 2.1405 | 2.1405 | -0.01 (-0.48%) | 19,464,460 |
2 May 2013 | CNY | 2.0915 | 2.1688 | 2.0722 | 2.1509 | 2.1509 | +0.061 (+2.91%) | 17,080,410 |
26 Apr 2013 | CNY | 2.0573 | 2.1331 | 2.0351 | 2.09 | 2.09 | +0.036 (+1.73%) | 19,187,640 |
25 Apr 2013 | CNY | 2.0559 | 2.09 | 2.0321 | 2.0544 | 2.0544 | -0.01 (-0.50%) | 15,839,170 |
24 Apr 2013 | CNY | 1.9682 | 2.0663 | 1.9682 | 2.0648 | 2.0648 | +0.089 (+4.52%) | 11,249,320 |
23 Apr 2013 | CNY | 2.0767 | 2.0767 | 1.9756 | 1.9756 | 1.9756 | -0.098 (-4.73%) | 12,111,945 |
22 Apr 2013 | CNY | 2.0306 | 2.096 | 2.0306 | 2.0737 | 2.0737 | +0.021 (+1.01%) | 10,786,643 |
19 Apr 2013 | CNY | 2.0128 | 2.0767 | 2.0024 | 2.0529 | 2.0529 | +0.043 (+2.14%) | 19,624,029 |
18 Apr 2013 | CNY | 1.9534 | 2.0098 | 1.9474 | 2.0098 | 2.0098 | +0.034 (+1.73%) | 11,344,894 |
17 Apr 2013 | CNY | 1.9682 | 1.9786 | 1.9311 | 1.9756 | 1.9756 | +0.022 (+1.14%) | 6,917,830 |
16 Apr 2013 | CNY | 1.8791 | 1.9608 | 1.8791 | 1.9534 | 1.9534 | +0.025 (+1.31%) | 6,827,116 |
15 Apr 2013 | CNY | 1.9548 | 1.9727 | 1.9192 | 1.9281 | 1.9281 | -0.033 (-1.67%) | 7,429,657 |
12 Apr 2013 | CNY | 1.943 | 1.9742 | 1.9177 | 1.9608 | 1.9608 | +0.053 (+2.81%) | 13,522,507 |
11 Apr 2013 | CNY | 1.9489 | 1.9489 | 1.9014 | 1.9073 | 1.9073 | -0.018 (-0.92%) | 4,722,753 |
10 Apr 2013 | CNY | 1.9548 | 1.9608 | 1.8865 | 1.9251 | 1.9251 | -0.028 (-1.45%) | 6,638,835 |