Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2013 | CNY | 7.66 | 7.72 | 7.55 | 7.635 | 7.635 | 0.0 (0.0%) | 23,926,434 |
23 May 2013 | CNY | 7.815 | 7.83 | 7.605 | 7.635 | 7.635 | -0.195 (-2.49%) | 34,914,306 |
22 May 2013 | CNY | 7.75 | 7.865 | 7.6 | 7.83 | 7.83 | +0.085 (+1.10%) | 42,026,916 |
21 May 2013 | CNY | 7.675 | 7.815 | 7.65 | 7.745 | 7.745 | +0.035 (+0.45%) | 28,243,496 |
20 May 2013 | CNY | 7.625 | 7.825 | 7.525 | 7.71 | 7.71 | +0.065 (+0.85%) | 40,599,576 |
17 May 2013 | CNY | 7.285 | 7.725 | 7.23 | 7.645 | 7.645 | +0.34 (+4.65%) | 49,592,174 |
16 May 2013 | CNY | 7.14 | 7.315 | 7.025 | 7.305 | 7.305 | +0.155 (+2.17%) | 24,093,086 |
15 May 2013 | CNY | 7.16 | 7.2 | 7.1 | 7.15 | 7.15 | -0.025 (-0.35%) | 13,432,728 |
14 May 2013 | CNY | 7.3 | 7.315 | 7.1 | 7.175 | 7.175 | -0.125 (-1.71%) | 18,047,312 |
13 May 2013 | CNY | 7.445 | 7.445 | 7.26 | 7.3 | 7.3 | -0.125 (-1.68%) | 24,625,420 |
10 May 2013 | CNY | 7.295 | 7.445 | 7.25 | 7.425 | 7.425 | +0.08 (+1.09%) | 23,075,124 |
9 May 2013 | CNY | 7.695 | 7.745 | 7.23 | 7.345 | 7.345 | -0.385 (-4.98%) | 56,140,214 |
8 May 2013 | CNY | 7.84 | 7.91 | 7.685 | 7.73 | 7.73 | -0.1 (-1.28%) | 18,463,326 |
7 May 2013 | CNY | 7.65 | 7.9 | 7.555 | 7.83 | 7.83 | +0.175 (+2.29%) | 22,250,168 |
6 May 2013 | CNY | 7.65 | 7.725 | 7.605 | 7.655 | 7.655 | +0.08 (+1.06%) | 16,299,826 |
3 May 2013 | CNY | 7.575 | 7.675 | 7.52 | 7.575 | 7.575 | +0.065 (+0.87%) | 16,153,146 |
2 May 2013 | CNY | 7.94 | 7.94 | 7.49 | 7.51 | 7.51 | -0.425 (-5.36%) | 13,078,096 |
26 Apr 2013 | CNY | 8.2 | 8.225 | 7.925 | 7.935 | 7.935 | -0.175 (-2.16%) | 9,309,082 |
25 Apr 2013 | CNY | 8.15 | 8.27 | 7.965 | 8.11 | 8.11 | -0.1 (-1.22%) | 5,451,736 |
24 Apr 2013 | CNY | 7.98 | 8.275 | 7.98 | 8.21 | 8.21 | +0.19 (+2.37%) | 5,381,324 |
23 Apr 2013 | CNY | 8.4 | 8.485 | 7.9 | 8.02 | 8.02 | -0.38 (-4.52%) | 10,743,852 |
22 Apr 2013 | CNY | 8.185 | 8.425 | 8.15 | 8.4 | 8.4 | +0.205 (+2.50%) | 8,000,922 |
19 Apr 2013 | CNY | 7.805 | 8.205 | 7.805 | 8.195 | 8.195 | +0.355 (+4.53%) | 7,780,924 |
18 Apr 2013 | CNY | 7.85 | 7.985 | 7.775 | 7.84 | 7.84 | -0.09 (-1.13%) | 5,155,046 |
17 Apr 2013 | CNY | 7.775 | 7.965 | 7.755 | 7.93 | 7.93 | +0.105 (+1.34%) | 6,856,706 |
16 Apr 2013 | CNY | 7.675 | 7.88 | 7.55 | 7.825 | 7.825 | +0.015 (+0.19%) | 11,474,280 |
15 Apr 2013 | CNY | 8.3 | 8.3 | 7.785 | 7.81 | 7.81 | -0.49 (-5.90%) | 9,053,840 |
12 Apr 2013 | CNY | 8.35 | 8.435 | 8.29 | 8.3 | 8.3 | -0.06 (-0.72%) | 4,099,610 |
11 Apr 2013 | CNY | 8.4 | 8.455 | 8.325 | 8.36 | 8.36 | -0.04 (-0.48%) | 6,224,378 |
10 Apr 2013 | CNY | 8.23 | 8.41 | 8.17 | 8.4 | 8.4 | +0.25 (+3.07%) | 9,178,312 |