Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2013 | CNY | 3.9763 | 4.0296 | 3.9172 | 4.0178 | 4.0178 | +0.024 (+0.59%) | 6,007,421 |
15 May 2013 | CNY | 3.9763 | 4.0237 | 3.9704 | 3.9941 | 3.9941 | +0.018 (+0.45%) | 2,603,181 |
14 May 2013 | CNY | 4.0533 | 4.071 | 3.9586 | 3.9763 | 3.9763 | -0.089 (-2.18%) | 4,380,971 |
13 May 2013 | CNY | 4.0769 | 4.1243 | 4.0473 | 4.0651 | 4.0651 | -0.041 (-1.01%) | 4,331,371 |
10 May 2013 | CNY | 4.0118 | 4.1243 | 4 | 4.1065 | 4.1065 | +0.101 (+2.51%) | 8,990,886 |
9 May 2013 | CNY | 4.0178 | 4.0473 | 3.9527 | 4.0059 | 4.0059 | -0.012 (-0.30%) | 4,498,845 |
8 May 2013 | CNY | 4.0118 | 4.0533 | 3.9882 | 4.0178 | 4.0178 | +0.018 (+0.45%) | 3,516,742 |
7 May 2013 | CNY | 4.0237 | 4.0473 | 3.9586 | 4 | 4 | -0.024 (-0.59%) | 3,524,442 |
6 May 2013 | CNY | 4 | 4.0414 | 3.9645 | 4.0237 | 4.0237 | +0.059 (+1.49%) | 4,563,376 |
3 May 2013 | CNY | 3.8994 | 4 | 3.8994 | 3.9645 | 3.9645 | +0.065 (+1.67%) | 3,273,188 |
2 May 2013 | CNY | 3.8876 | 3.9408 | 3.8817 | 3.8994 | 3.8994 | -0.012 (-0.30%) | 1,735,650 |
26 Apr 2013 | CNY | 3.9704 | 4.0178 | 3.8876 | 3.9112 | 3.9112 | -0.059 (-1.49%) | 4,269,688 |
25 Apr 2013 | CNY | 4.0828 | 4.0828 | 3.9645 | 3.9704 | 3.9704 | -0.112 (-2.75%) | 6,465,329 |
24 Apr 2013 | CNY | 4.0533 | 4.1243 | 3.9941 | 4.0828 | 4.0828 | +0.047 (+1.17%) | 5,892,059 |
23 Apr 2013 | CNY | 4.2604 | 4.2604 | 4.0296 | 4.0355 | 4.0355 | -0.237 (-5.54%) | 8,270,780 |
22 Apr 2013 | CNY | 4.2899 | 4.3136 | 4.2071 | 4.2722 | 4.2722 | -0.041 (-0.96%) | 6,757,365 |
19 Apr 2013 | CNY | 4.2604 | 4.3254 | 4.2426 | 4.3136 | 4.3136 | +0.053 (+1.25%) | 5,828,772 |
18 Apr 2013 | CNY | 4.2367 | 4.3018 | 4.2071 | 4.2604 | 4.2604 | -0.047 (-1.10%) | 5,347,352 |
17 Apr 2013 | CNY | 4.2663 | 4.3432 | 4.2485 | 4.3077 | 4.3077 | +0.024 (+0.55%) | 2,765,970 |
16 Apr 2013 | CNY | 4.1598 | 4.2899 | 4.1479 | 4.284 | 4.284 | +0.071 (+1.69%) | 3,271,468 |
15 Apr 2013 | CNY | 4.2308 | 4.2544 | 4.1657 | 4.213 | 4.213 | -0.059 (-1.39%) | 3,804,343 |
12 Apr 2013 | CNY | 4.2722 | 4.2959 | 4.2308 | 4.2722 | 4.2722 | -0.006 (-0.14%) | 2,824,084 |
11 Apr 2013 | CNY | 4.3373 | 4.3905 | 4.2781 | 4.2781 | 4.2781 | -0.035 (-0.82%) | 3,551,371 |
10 Apr 2013 | CNY | 4.3787 | 4.3846 | 4.2781 | 4.3136 | 4.3136 | -0.065 (-1.49%) | 3,686,993 |
9 Apr 2013 | CNY | 4.3195 | 4.3965 | 4.3077 | 4.3787 | 4.3787 | +0.059 (+1.37%) | 4,846,872 |
8 Apr 2013 | CNY | 4.2959 | 4.3254 | 4.2308 | 4.3195 | 4.3195 | -0.035 (-0.82%) | 4,030,442 |
3 Apr 2013 | CNY | 4.3728 | 4.3787 | 4.3018 | 4.355 | 4.355 | 0.0 (0.0%) | 4,849,267 |
2 Apr 2013 | CNY | 4.4024 | 4.4438 | 4.3254 | 4.355 | 4.355 | -0.047 (-1.08%) | 5,273,415 |
1 Apr 2013 | CNY | 4.3905 | 4.426 | 4.361 | 4.4024 | 4.4024 | -0.03 (-0.67%) | 6,953,888 |
29 Mar 2013 | CNY | 4.5444 | 4.5858 | 4.4083 | 4.432 | 4.432 | -0.106 (-2.35%) | 8,849,715 |