Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2013 | CNY | 5.66 | 5.81 | 5.62 | 5.8 | 5.8 | +0.11 (+1.93%) | 18,851,067 |
15 May 2013 | CNY | 5.68 | 5.73 | 5.6 | 5.69 | 5.69 | +0.01 (+0.18%) | 14,655,850 |
14 May 2013 | CNY | 5.87 | 5.87 | 5.62 | 5.68 | 5.68 | -0.14 (-2.41%) | 15,655,770 |
13 May 2013 | CNY | 5.91 | 5.92 | 5.79 | 5.82 | 5.82 | -0.08 (-1.36%) | 15,883,542 |
10 May 2013 | CNY | 5.88 | 5.96 | 5.83 | 5.9 | 5.9 | -0.03 (-0.51%) | 15,357,788 |
9 May 2013 | CNY | 5.83 | 6.01 | 5.77 | 5.93 | 5.93 | +0.21 (+3.67%) | 37,485,642 |
8 May 2013 | CNY | 5.78 | 5.8 | 5.67 | 5.72 | 5.72 | 0.0 (0.0%) | 14,114,814 |
7 May 2013 | CNY | 5.77 | 5.85 | 5.67 | 5.72 | 5.72 | 0.0 (0.0%) | 17,830,792 |
6 May 2013 | CNY | 5.55 | 5.75 | 5.55 | 5.72 | 5.72 | +0.17 (+3.06%) | 21,267,786 |
3 May 2013 | CNY | 5.45 | 5.61 | 5.45 | 5.55 | 5.55 | +0.1 (+1.83%) | 15,249,682 |
2 May 2013 | CNY | 5.4 | 5.54 | 5.36 | 5.45 | 5.45 | -0.01 (-0.18%) | 12,997,300 |
26 Apr 2013 | CNY | 5.56 | 5.62 | 5.43 | 5.46 | 5.46 | -0.08 (-1.44%) | 16,140,001 |
25 Apr 2013 | CNY | 5.64 | 5.64 | 5.48 | 5.54 | 5.54 | -0.15 (-2.64%) | 32,074,693 |
24 Apr 2013 | CNY | 5.68 | 5.74 | 5.54 | 5.69 | 5.69 | -0.02 (-0.35%) | 31,727,149 |
23 Apr 2013 | CNY | 5.7 | 5.89 | 5.48 | 5.71 | 5.71 | -0.06 (-1.04%) | 39,948,536 |
22 Apr 2013 | CNY | 6.38 | 6.38 | 5.77 | 5.77 | 5.77 | -0.64 (-9.98%) | 71,393,457 |
19 Apr 2013 | CNY | 6.42 | 6.58 | 6.39 | 6.41 | 6.41 | -0.01 (-0.16%) | 33,811,144 |
18 Apr 2013 | CNY | 6.4 | 6.51 | 6.35 | 6.42 | 6.42 | -0.04 (-0.62%) | 9,442,007 |
17 Apr 2013 | CNY | 6.39 | 6.47 | 6.33 | 6.46 | 6.46 | +0.09 (+1.41%) | 10,631,307 |
16 Apr 2013 | CNY | 6.37 | 6.38 | 6.25 | 6.37 | 6.37 | +0.05 (+0.79%) | 14,067,533 |
15 Apr 2013 | CNY | 6.42 | 6.5 | 6.27 | 6.32 | 6.32 | -0.05 (-0.78%) | 10,432,983 |
12 Apr 2013 | CNY | 6.36 | 6.46 | 6.26 | 6.37 | 6.37 | +0.02 (+0.31%) | 13,910,240 |
11 Apr 2013 | CNY | 6.46 | 6.51 | 6.33 | 6.35 | 6.35 | -0.06 (-0.94%) | 13,460,938 |
10 Apr 2013 | CNY | 6.67 | 6.68 | 6.36 | 6.41 | 6.41 | -0.28 (-4.19%) | 25,393,471 |
9 Apr 2013 | CNY | 6.72 | 6.84 | 6.62 | 6.69 | 6.69 | -0.02 (-0.30%) | 14,663,547 |
8 Apr 2013 | CNY | 6.48 | 6.73 | 6.41 | 6.71 | 6.71 | +0.09 (+1.36%) | 15,585,099 |
3 Apr 2013 | CNY | 6.69 | 6.8 | 6.57 | 6.62 | 6.62 | -0.06 (-0.90%) | 17,357,006 |
2 Apr 2013 | CNY | 6.86 | 7.03 | 6.56 | 6.68 | 6.68 | -0.22 (-3.19%) | 31,130,634 |
1 Apr 2013 | CNY | 6.7 | 6.94 | 6.61 | 6.9 | 6.9 | +0.15 (+2.22%) | 30,570,537 |
29 Mar 2013 | CNY | 6.58 | 6.88 | 6.57 | 6.75 | 6.75 | +0.15 (+2.27%) | 25,922,772 |