Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2013 | CNY | 6.0692 | 6.1692 | 6.0308 | 6.1692 | 6.1692 | +0.061 (+1.01%) | 10,166,893 |
15 May 2013 | CNY | 6.0154 | 6.1462 | 5.9539 | 6.1077 | 6.1077 | +0.108 (+1.80%) | 7,408,163 |
14 May 2013 | CNY | 6.0231 | 6.1077 | 5.9462 | 6 | 6 | -0.031 (-0.51%) | 5,378,549 |
13 May 2013 | CNY | 6 | 6.1769 | 6 | 6.0308 | 6.0308 | -0.054 (-0.88%) | 8,189,682 |
10 May 2013 | CNY | 6.1923 | 6.2154 | 6.0077 | 6.0846 | 6.0846 | -0.192 (-3.06%) | 15,040,529 |
9 May 2013 | CNY | 6.4769 | 6.5077 | 6.1692 | 6.2769 | 6.2769 | +0.008 (+0.12%) | 37,455,969 |
8 May 2013 | CNY | 6.0692 | 6.2692 | 6.0692 | 6.2692 | 6.2692 | +0.569 (+9.99%) | 13,496,444 |
7 May 2013 | CNY | 5.6077 | 5.7462 | 5.5231 | 5.7 | 5.7 | +0.092 (+1.65%) | 7,452,073 |
6 May 2013 | CNY | 5.4923 | 5.6462 | 5.4923 | 5.6077 | 5.6077 | +0.123 (+2.24%) | 4,582,048 |
3 May 2013 | CNY | 5.3846 | 5.5539 | 5.3846 | 5.4846 | 5.4846 | +0.108 (+2.00%) | 4,069,254 |
2 May 2013 | CNY | 5.4615 | 5.4615 | 5.3385 | 5.3769 | 5.3769 | -0.154 (-2.78%) | 4,512,627 |
26 Apr 2013 | CNY | 5.5385 | 5.6154 | 5.5077 | 5.5308 | 5.5308 | +0.015 (+0.28%) | 3,000,626 |
25 Apr 2013 | CNY | 5.7385 | 5.7385 | 5.5154 | 5.5154 | 5.5154 | -0.231 (-4.02%) | 7,609,852 |
24 Apr 2013 | CNY | 5.6846 | 5.8231 | 5.6769 | 5.7462 | 5.7462 | +0.031 (+0.54%) | 4,237,416 |
23 Apr 2013 | CNY | 5.9615 | 5.9615 | 5.7 | 5.7154 | 5.7154 | -0.262 (-4.38%) | 5,063,191 |
22 Apr 2013 | CNY | 6.0231 | 6.0308 | 5.9231 | 5.9769 | 5.9769 | -0.046 (-0.77%) | 3,805,360 |
19 Apr 2013 | CNY | 5.8308 | 6.0539 | 5.7846 | 6.0231 | 6.0231 | +0.192 (+3.30%) | 5,843,574 |
18 Apr 2013 | CNY | 5.8154 | 5.8462 | 5.7308 | 5.8308 | 5.8308 | -0.008 (-0.13%) | 2,682,542 |
17 Apr 2013 | CNY | 5.8462 | 5.8692 | 5.7692 | 5.8385 | 5.8385 | -0.008 (-0.13%) | 2,808,144 |
16 Apr 2013 | CNY | 5.7077 | 5.8692 | 5.6308 | 5.8462 | 5.8462 | +0.069 (+1.20%) | 3,273,689 |
15 Apr 2013 | CNY | 5.9308 | 5.9462 | 5.7615 | 5.7769 | 5.7769 | -0.146 (-2.47%) | 4,278,641 |
12 Apr 2013 | CNY | 6.1308 | 6.1308 | 5.8846 | 5.9231 | 5.9231 | -0.238 (-3.87%) | 6,605,188 |
11 Apr 2013 | CNY | 6.2 | 6.2923 | 6.1539 | 6.1615 | 6.1615 | -0.262 (-4.07%) | 9,942,675 |
10 Apr 2013 | CNY | 6.2308 | 6.6846 | 6.1539 | 6.4231 | 6.4231 | +0.339 (+5.56%) | 14,957,377 |
9 Apr 2013 | CNY | 5.8846 | 6.0923 | 5.8692 | 6.0846 | 6.0846 | +0.2 (+3.40%) | 4,599,553 |
8 Apr 2013 | CNY | 5.8462 | 5.9154 | 5.7692 | 5.8846 | 5.8846 | -0.054 (-0.91%) | 3,506,282 |
3 Apr 2013 | CNY | 6.0231 | 6.0385 | 5.9077 | 5.9385 | 5.9385 | -0.061 (-1.03%) | 2,350,979 |
2 Apr 2013 | CNY | 6.0231 | 6.0769 | 5.9846 | 6 | 6 | -0.008 (-0.13%) | 2,621,065 |
1 Apr 2013 | CNY | 6.0231 | 6.0692 | 5.9769 | 6.0077 | 6.0077 | -0.015 (-0.26%) | 2,704,305 |
29 Mar 2013 | CNY | 6.0308 | 6.0923 | 6.0077 | 6.0231 | 6.0231 | +0.008 (+0.13%) | 2,222,348 |