Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2013 | CNY | 3.52 | 3.52 | 3.405 | 3.41 | 3.41 | -0.12 (-3.40%) | 29,084,530 |
22 May 2013 | CNY | 3.525 | 3.57 | 3.475 | 3.53 | 3.53 | +0.02 (+0.57%) | 28,208,790 |
21 May 2013 | CNY | 3.535 | 3.575 | 3.46 | 3.51 | 3.51 | -0.02 (-0.57%) | 27,542,042 |
20 May 2013 | CNY | 3.515 | 3.57 | 3.5 | 3.53 | 3.53 | 0.0 (0.0%) | 37,260,508 |
17 May 2013 | CNY | 3.37 | 3.535 | 3.365 | 3.53 | 3.53 | +0.16 (+4.75%) | 54,619,854 |
16 May 2013 | CNY | 3.365 | 3.39 | 3.305 | 3.37 | 3.37 | 0.0 (0.0%) | 23,013,226 |
15 May 2013 | CNY | 3.415 | 3.42 | 3.345 | 3.37 | 3.37 | -0.04 (-1.17%) | 14,997,282 |
14 May 2013 | CNY | 3.45 | 3.45 | 3.36 | 3.41 | 3.41 | -0.035 (-1.02%) | 16,367,114 |
13 May 2013 | CNY | 3.42 | 3.46 | 3.375 | 3.445 | 3.445 | +0.035 (+1.03%) | 21,006,822 |
10 May 2013 | CNY | 3.345 | 3.415 | 3.345 | 3.41 | 3.41 | +0.04 (+1.19%) | 22,338,130 |
9 May 2013 | CNY | 3.445 | 3.445 | 3.31 | 3.37 | 3.37 | -0.075 (-2.18%) | 32,989,122 |
8 May 2013 | CNY | 3.435 | 3.475 | 3.41 | 3.445 | 3.445 | +0.01 (+0.29%) | 23,153,582 |
7 May 2013 | CNY | 3.465 | 3.48 | 3.41 | 3.435 | 3.435 | -0.05 (-1.43%) | 29,094,264 |
6 May 2013 | CNY | 3.475 | 3.5 | 3.415 | 3.485 | 3.485 | +0.01 (+0.29%) | 28,341,674 |
3 May 2013 | CNY | 3.415 | 3.48 | 3.415 | 3.475 | 3.475 | +0.06 (+1.76%) | 34,095,332 |
2 May 2013 | CNY | 3.505 | 3.505 | 3.36 | 3.415 | 3.415 | -0.125 (-3.53%) | 32,076,334 |
26 Apr 2013 | CNY | 3.575 | 3.67 | 3.53 | 3.54 | 3.54 | -0.075 (-2.07%) | 44,603,260 |
25 Apr 2013 | CNY | 3.805 | 3.815 | 3.605 | 3.615 | 3.615 | -0.205 (-5.37%) | 60,700,488 |
24 Apr 2013 | CNY | 3.93 | 3.93 | 3.705 | 3.82 | 3.82 | -0.145 (-3.66%) | 92,233,092 |
23 Apr 2013 | CNY | 4.085 | 4.17 | 3.905 | 3.965 | 3.965 | +0.105 (+2.72%) | 228,832,258 |
22 Apr 2013 | CNY | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | +0.35 (+9.97%) | 20,230,854 |
19 Apr 2013 | CNY | 3.445 | 3.52 | 3.43 | 3.51 | 3.51 | +0.065 (+1.89%) | 18,215,250 |
18 Apr 2013 | CNY | 3.4 | 3.47 | 3.4 | 3.445 | 3.445 | -0.005 (-0.14%) | 9,738,646 |
17 Apr 2013 | CNY | 3.43 | 3.475 | 3.405 | 3.45 | 3.45 | +0.01 (+0.29%) | 9,326,890 |
16 Apr 2013 | CNY | 3.34 | 3.445 | 3.285 | 3.44 | 3.44 | +0.07 (+2.08%) | 13,235,726 |
15 Apr 2013 | CNY | 3.35 | 3.395 | 3.335 | 3.37 | 3.37 | 0.0 (0.0%) | 8,716,180 |
12 Apr 2013 | CNY | 3.44 | 3.44 | 3.36 | 3.37 | 3.37 | -0.085 (-2.46%) | 9,143,824 |
11 Apr 2013 | CNY | 3.505 | 3.525 | 3.445 | 3.455 | 3.455 | -0.035 (-1.00%) | 12,348,428 |
10 Apr 2013 | CNY | 3.49 | 3.525 | 3.45 | 3.49 | 3.49 | +0.025 (+0.72%) | 16,480,124 |
9 Apr 2013 | CNY | 3.4 | 3.49 | 3.4 | 3.465 | 3.465 | +0.05 (+1.46%) | 12,824,306 |