Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2013 | CNY | 4.3021 | 4.5718 | 4.2744 | 4.4105 | 4.4105 | +0.076 (+1.74%) | 17,753,598 |
22 May 2013 | CNY | 4.4382 | 4.6424 | 4.2719 | 4.3349 | 4.3349 | -0.171 (-3.80%) | 24,594,927 |
21 May 2013 | CNY | 4.5063 | 4.5743 | 4.355 | 4.5063 | 4.5063 | +0.076 (+1.71%) | 24,815,653 |
20 May 2013 | CNY | 4.098 | 4.4307 | 4.098 | 4.4307 | 4.4307 | +0.403 (+10.01%) | 25,341,424 |
17 May 2013 | CNY | 3.9568 | 4.0955 | 3.9316 | 4.0274 | 4.0274 | +0.035 (+0.88%) | 18,999,425 |
16 May 2013 | CNY | 3.9417 | 4.0728 | 3.909 | 3.9921 | 3.9921 | +0.033 (+0.83%) | 15,767,870 |
15 May 2013 | CNY | 3.856 | 3.9946 | 3.8409 | 3.9594 | 3.9594 | +0.033 (+0.84%) | 12,349,872 |
14 May 2013 | CNY | 4.0325 | 4.0551 | 3.8812 | 3.9266 | 3.9266 | -0.131 (-3.23%) | 15,342,100 |
13 May 2013 | CNY | 3.9871 | 4.1156 | 3.8863 | 4.0577 | 4.0577 | +0.083 (+2.09%) | 20,036,619 |
10 May 2013 | CNY | 3.8258 | 4.0199 | 3.7502 | 3.9745 | 3.9745 | +0.149 (+3.89%) | 20,612,488 |
9 May 2013 | CNY | 3.7628 | 3.9468 | 3.7577 | 3.8258 | 3.8258 | +0.06 (+1.61%) | 24,948,777 |
8 May 2013 | CNY | 3.6922 | 3.7653 | 3.6418 | 3.7653 | 3.7653 | +0.071 (+1.91%) | 13,757,918 |
7 May 2013 | CNY | 3.6922 | 3.7225 | 3.599 | 3.6947 | 3.6947 | +0.07 (+1.95%) | 14,294,184 |
6 May 2013 | CNY | 3.483 | 3.667 | 3.483 | 3.6242 | 3.6242 | +0.149 (+4.28%) | 14,499,467 |
3 May 2013 | CNY | 3.3343 | 3.5032 | 3.3343 | 3.4755 | 3.4755 | +0.129 (+3.84%) | 7,893,208 |
2 May 2013 | CNY | 3.2991 | 3.3621 | 3.2587 | 3.3469 | 3.3469 | +0.03 (+0.91%) | 3,686,269 |
26 Apr 2013 | CNY | 3.3999 | 3.4276 | 3.3016 | 3.3167 | 3.3167 | -0.086 (-2.52%) | 5,675,192 |
25 Apr 2013 | CNY | 3.4528 | 3.5158 | 3.3847 | 3.4024 | 3.4024 | -0.073 (-2.10%) | 9,956,677 |
24 Apr 2013 | CNY | 3.3419 | 3.5007 | 3.3293 | 3.4755 | 3.4755 | +0.134 (+4.00%) | 9,033,887 |
23 Apr 2013 | CNY | 3.4528 | 3.4603 | 3.3217 | 3.3419 | 3.3419 | -0.111 (-3.21%) | 9,301,964 |
22 Apr 2013 | CNY | 3.4074 | 3.478 | 3.4074 | 3.4528 | 3.4528 | +0.025 (+0.74%) | 6,400,544 |
19 Apr 2013 | CNY | 3.3243 | 3.4402 | 3.3243 | 3.4276 | 3.4276 | +0.086 (+2.56%) | 10,912,829 |
18 Apr 2013 | CNY | 3.2512 | 3.357 | 3.2512 | 3.3419 | 3.3419 | +0.053 (+1.61%) | 6,791,798 |
17 Apr 2013 | CNY | 3.2335 | 3.2965 | 3.2108 | 3.289 | 3.289 | +0.053 (+1.64%) | 4,296,896 |
16 Apr 2013 | CNY | 3.1806 | 3.236 | 3.1327 | 3.236 | 3.236 | +0.033 (+1.02%) | 6,726,714 |
15 Apr 2013 | CNY | 3.2461 | 3.2587 | 3.1907 | 3.2033 | 3.2033 | -0.045 (-1.39%) | 2,797,713 |
12 Apr 2013 | CNY | 3.3293 | 3.3595 | 3.226 | 3.2486 | 3.2486 | -0.103 (-3.08%) | 6,022,391 |
11 Apr 2013 | CNY | 3.3217 | 3.3772 | 3.3117 | 3.352 | 3.352 | +0.03 (+0.91%) | 6,692,011 |
10 Apr 2013 | CNY | 3.3268 | 3.3671 | 3.2814 | 3.3217 | 3.3217 | -0.013 (-0.38%) | 7,102,835 |
9 Apr 2013 | CNY | 3.2764 | 3.352 | 3.2512 | 3.3343 | 3.3343 | +0.05 (+1.53%) | 9,499,891 |