Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2013 | CNY | 9.1056 | 9.1556 | 8.6694 | 8.8556 | 8.8556 | -0.122 (-1.36%) | 4,146,832 |
15 May 2013 | CNY | 8.4167 | 8.9778 | 8.4167 | 8.9778 | 8.9778 | +0.592 (+7.06%) | 5,427,856 |
14 May 2013 | CNY | 7.7278 | 8.3861 | 7.7278 | 8.3861 | 8.3861 | +0.611 (+7.86%) | 7,145,200 |
13 May 2013 | CNY | 7.8 | 7.8333 | 7.6944 | 7.775 | 7.775 | -0.003 (-0.04%) | 1,528,592 |
10 May 2013 | CNY | 7.7056 | 7.8806 | 7.625 | 7.7778 | 7.7778 | +0.075 (+0.97%) | 2,037,186 |
9 May 2013 | CNY | 7.6361 | 7.7028 | 7.4611 | 7.7028 | 7.7028 | +0.161 (+2.14%) | 2,574,507 |
8 May 2013 | CNY | 7.3333 | 7.5694 | 7.2972 | 7.5417 | 7.5417 | +0.228 (+3.11%) | 2,104,178 |
7 May 2013 | CNY | 7.2278 | 7.3194 | 7.225 | 7.3139 | 7.3139 | +0.011 (+0.15%) | 923,317 |
6 May 2013 | CNY | 7.1722 | 7.35 | 7.1722 | 7.3028 | 7.3028 | +0.131 (+1.82%) | 1,293,764 |
3 May 2013 | CNY | 7.0361 | 7.2 | 6.9917 | 7.1722 | 7.1722 | +0.136 (+1.93%) | 1,244,232 |
2 May 2013 | CNY | 6.9139 | 7.075 | 6.8944 | 7.0361 | 7.0361 | +0.144 (+2.10%) | 1,187,902 |
26 Apr 2013 | CNY | 7.1667 | 7.1694 | 6.8917 | 6.8917 | 6.8917 | -0.289 (-4.02%) | 1,618,437 |
25 Apr 2013 | CNY | 7.4444 | 7.4444 | 7.1806 | 7.1806 | 7.1806 | -0.261 (-3.51%) | 1,960,740 |
24 Apr 2013 | CNY | 7.3833 | 7.4944 | 7.3194 | 7.4417 | 7.4417 | +0.044 (+0.60%) | 1,489,669 |
23 Apr 2013 | CNY | 7.6694 | 7.6722 | 7.3389 | 7.3972 | 7.3972 | -0.247 (-3.23%) | 2,207,628 |
22 Apr 2013 | CNY | 7.6889 | 7.6889 | 7.55 | 7.6444 | 7.6444 | -0.103 (-1.33%) | 1,784,516 |
19 Apr 2013 | CNY | 7.6889 | 7.8556 | 7.6528 | 7.7472 | 7.7472 | +0.108 (+1.42%) | 2,055,142 |
18 Apr 2013 | CNY | 7.5972 | 7.7222 | 7.5861 | 7.6389 | 7.6389 | -0.058 (-0.76%) | 1,400,205 |
17 Apr 2013 | CNY | 7.4722 | 7.7028 | 7.4028 | 7.6972 | 7.6972 | +0.225 (+3.01%) | 1,552,633 |
16 Apr 2013 | CNY | 7.3611 | 7.4722 | 7.2778 | 7.4722 | 7.4722 | +0.089 (+1.20%) | 888,631 |
15 Apr 2013 | CNY | 7.4667 | 7.4667 | 7.2667 | 7.3833 | 7.3833 | -0.011 (-0.15%) | 704,433 |
12 Apr 2013 | CNY | 7.5 | 7.55 | 7.3889 | 7.3944 | 7.3944 | -0.106 (-1.41%) | 1,261,990 |
11 Apr 2013 | CNY | 7.5778 | 7.65 | 7.5 | 7.5 | 7.5 | -0.072 (-0.95%) | 909,802 |
10 Apr 2013 | CNY | 7.625 | 7.6306 | 7.5194 | 7.5722 | 7.5722 | -0.019 (-0.26%) | 975,600 |
9 Apr 2013 | CNY | 7.4667 | 7.5944 | 7.4667 | 7.5917 | 7.5917 | +0.064 (+0.85%) | 1,341,568 |
8 Apr 2013 | CNY | 7.3861 | 7.5556 | 7.2306 | 7.5278 | 7.5278 | +0.122 (+1.65%) | 1,293,757 |
3 Apr 2013 | CNY | 7.5556 | 7.575 | 7.3639 | 7.4056 | 7.4056 | -0.147 (-1.95%) | 1,574,985 |
2 Apr 2013 | CNY | 7.6694 | 7.7361 | 7.5361 | 7.5528 | 7.5528 | -0.111 (-1.45%) | 1,777,438 |
1 Apr 2013 | CNY | 7.6083 | 7.6722 | 7.4472 | 7.6639 | 7.6639 | -0.053 (-0.68%) | 3,113,492 |
29 Mar 2013 | CNY | 8.1389 | 8.1389 | 7.5472 | 7.7167 | 7.7167 | -0.575 (-6.93%) | 4,973,317 |