Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2013 | CNY | 5.3633 | 5.4967 | 5.2867 | 5.3067 | 5.3067 | -0.06 (-1.12%) | 2,972,811 |
15 May 2013 | CNY | 5.25 | 5.38 | 5.2 | 5.3667 | 5.3667 | +0.117 (+2.22%) | 1,720,863 |
14 May 2013 | CNY | 5.3933 | 5.42 | 5.2 | 5.25 | 5.25 | -0.163 (-3.02%) | 2,036,076 |
13 May 2013 | CNY | 5.4133 | 5.45 | 5.37 | 5.4133 | 5.4133 | -0.013 (-0.25%) | 1,241,352 |
10 May 2013 | CNY | 5.2633 | 5.4633 | 5.2633 | 5.4267 | 5.4267 | +0.117 (+2.20%) | 2,314,848 |
9 May 2013 | CNY | 5.3333 | 5.3633 | 5.2367 | 5.31 | 5.31 | -0.007 (-0.13%) | 1,739,394 |
8 May 2013 | CNY | 5.1667 | 5.35 | 5.1667 | 5.3167 | 5.3167 | +0.163 (+3.17%) | 2,038,680 |
7 May 2013 | CNY | 5.1867 | 5.2433 | 5.1333 | 5.1533 | 5.1533 | -0.11 (-2.09%) | 1,288,800 |
6 May 2013 | CNY | 5.14 | 5.28 | 5.1267 | 5.2633 | 5.2633 | +0.13 (+2.53%) | 1,965,195 |
3 May 2013 | CNY | 5.0667 | 5.1633 | 5.0667 | 5.1333 | 5.1333 | +0.05 (+0.98%) | 1,188,648 |
2 May 2013 | CNY | 4.9633 | 5.0967 | 4.8667 | 5.0833 | 5.0833 | +0.15 (+3.04%) | 886,917 |
26 Apr 2013 | CNY | 5.0333 | 5.06 | 4.9267 | 4.9333 | 4.9333 | -0.117 (-2.31%) | 944,598 |
25 Apr 2013 | CNY | 5.16 | 5.1633 | 5.0333 | 5.05 | 5.05 | -0.073 (-1.43%) | 1,697,361 |
24 Apr 2013 | CNY | 5.0333 | 5.18 | 5 | 5.1233 | 5.1233 | +0.093 (+1.85%) | 1,214,214 |
23 Apr 2013 | CNY | 5.2 | 5.2 | 4.9967 | 5.03 | 5.03 | -0.15 (-2.90%) | 1,250,145 |
22 Apr 2013 | CNY | 5.2 | 5.2 | 5.1333 | 5.18 | 5.18 | +0.03 (+0.58%) | 1,256,907 |
19 Apr 2013 | CNY | 4.9733 | 5.21 | 4.9667 | 5.15 | 5.15 | +0.18 (+3.62%) | 2,016,876 |
18 Apr 2013 | CNY | 4.9033 | 5.0167 | 4.9033 | 4.97 | 4.97 | -0.003 (-0.07%) | 1,097,298 |
17 Apr 2013 | CNY | 4.9367 | 4.9767 | 4.9067 | 4.9733 | 4.9733 | +0.067 (+1.36%) | 859,176 |
16 Apr 2013 | CNY | 4.8333 | 4.9333 | 4.76 | 4.9067 | 4.9067 | +0.053 (+1.10%) | 688,653 |
15 Apr 2013 | CNY | 4.9667 | 4.9667 | 4.83 | 4.8533 | 4.8533 | -0.137 (-2.74%) | 1,040,463 |
12 Apr 2013 | CNY | 5.0933 | 5.1267 | 4.9667 | 4.99 | 4.99 | -0.11 (-2.16%) | 1,155,006 |
11 Apr 2013 | CNY | 5.1667 | 5.1733 | 5.1 | 5.1 | 5.1 | -0.013 (-0.26%) | 834,702 |
10 Apr 2013 | CNY | 5.14 | 5.1967 | 5.0533 | 5.1133 | 5.1133 | -0.067 (-1.29%) | 1,285,335 |
9 Apr 2013 | CNY | 5.1067 | 5.2433 | 5.0833 | 5.18 | 5.18 | +0.073 (+1.44%) | 1,817,217 |
8 Apr 2013 | CNY | 4.9667 | 5.1133 | 4.9433 | 5.1067 | 5.1067 | +0.09 (+1.79%) | 1,379,982 |
3 Apr 2013 | CNY | 5.0667 | 5.11 | 4.9667 | 5.0167 | 5.0167 | -0.017 (-0.33%) | 1,981,650 |
2 Apr 2013 | CNY | 5.1733 | 5.2267 | 5.0033 | 5.0333 | 5.0333 | -0.153 (-2.96%) | 3,188,337 |
1 Apr 2013 | CNY | 5.3133 | 5.3133 | 5.1167 | 5.1867 | 5.1867 | -0.17 (-3.17%) | 3,696,741 |
29 Mar 2013 | CNY | 5.8233 | 5.8267 | 5.3567 | 5.3567 | 5.3567 | -0.597 (-10.02%) | 5,621,796 |