Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2013 | CNY | 8.2143 | 9.0286 | 8.2143 | 8.8357 | 8.8357 | +0.629 (+7.66%) | 15,919,019 |
16 May 2013 | CNY | 8.2143 | 8.2429 | 8.1 | 8.2071 | 8.2071 | +0.064 (+0.79%) | 5,987,500 |
15 May 2013 | CNY | 8.1429 | 8.3 | 8.0143 | 8.1429 | 8.1429 | -0.05 (-0.61%) | 4,716,380 |
14 May 2013 | CNY | 8.3357 | 8.4786 | 8.0143 | 8.1929 | 8.1929 | -0.207 (-2.47%) | 11,645,683 |
13 May 2013 | CNY | 8.3571 | 8.4857 | 8.3 | 8.4 | 8.4 | -0.05 (-0.59%) | 5,330,567 |
10 May 2013 | CNY | 8.1714 | 8.4786 | 8.1286 | 8.45 | 8.45 | +0.25 (+3.05%) | 7,904,440 |
9 May 2013 | CNY | 8.0143 | 8.2 | 7.9143 | 8.2 | 8.2 | +0.186 (+2.32%) | 6,072,242 |
8 May 2013 | CNY | 8.0357 | 8.0714 | 7.9429 | 8.0143 | 8.0143 | 0.0 (0.0%) | 2,932,157 |
7 May 2013 | CNY | 7.9429 | 8.1071 | 7.8786 | 8.0143 | 8.0143 | +0.057 (+0.72%) | 3,376,818 |
6 May 2013 | CNY | 7.7214 | 7.9714 | 7.7143 | 7.9571 | 7.9571 | +0.207 (+2.67%) | 2,884,957 |
3 May 2013 | CNY | 7.7214 | 7.9071 | 7.6643 | 7.75 | 7.75 | +0.036 (+0.46%) | 1,949,620 |
2 May 2013 | CNY | 7.5786 | 7.7714 | 7.5786 | 7.7143 | 7.7143 | +0.036 (+0.46%) | 1,155,107 |
26 Apr 2013 | CNY | 7.95 | 8 | 7.6429 | 7.6786 | 7.6786 | -0.293 (-3.67%) | 2,538,009 |
25 Apr 2013 | CNY | 7.9714 | 8.1929 | 7.8643 | 7.9714 | 7.9714 | -0.079 (-0.98%) | 4,378,395 |
24 Apr 2013 | CNY | 7.7571 | 8.1071 | 7.2714 | 8.05 | 8.05 | +0.214 (+2.73%) | 5,308,144 |
23 Apr 2013 | CNY | 7.9929 | 8.0143 | 7.7643 | 7.8357 | 7.8357 | -0.143 (-1.79%) | 2,867,249 |
22 Apr 2013 | CNY | 7.8643 | 7.9857 | 7.8286 | 7.9786 | 7.9786 | -0.007 (-0.09%) | 2,607,396 |
19 Apr 2013 | CNY | 7.9 | 8.2286 | 7.8929 | 7.9857 | 7.9857 | +0.05 (+0.63%) | 4,745,395 |
18 Apr 2013 | CNY | 7.75 | 8.1214 | 7.75 | 7.9357 | 7.9357 | +0.043 (+0.54%) | 4,066,911 |
17 Apr 2013 | CNY | 7.7214 | 7.9143 | 7.6571 | 7.8929 | 7.8929 | +0.264 (+3.46%) | 3,144,437 |
16 Apr 2013 | CNY | 7.6071 | 7.6857 | 7.4286 | 7.6286 | 7.6286 | +0.029 (+0.38%) | 2,011,535 |
15 Apr 2013 | CNY | 7.6214 | 7.6714 | 7.4643 | 7.6 | 7.6 | -0.021 (-0.28%) | 1,005,354 |
12 Apr 2013 | CNY | 7.5357 | 7.7571 | 7.5071 | 7.6214 | 7.6214 | +0.007 (+0.09%) | 1,214,106 |
11 Apr 2013 | CNY | 7.75 | 7.85 | 7.6071 | 7.6143 | 7.6143 | -0.164 (-2.11%) | 1,869,403 |
10 Apr 2013 | CNY | 7.8714 | 7.9143 | 7.6643 | 7.7786 | 7.7786 | -0.064 (-0.82%) | 2,162,711 |
9 Apr 2013 | CNY | 7.6786 | 7.85 | 7.5714 | 7.8429 | 7.8429 | +0.272 (+3.59%) | 2,696,923 |
8 Apr 2013 | CNY | 7.5643 | 7.6 | 7.3857 | 7.5714 | 7.5714 | -0.043 (-0.56%) | 2,617,581 |
3 Apr 2013 | CNY | 7.6071 | 7.7357 | 7.5429 | 7.6143 | 7.6143 | +0.007 (+0.09%) | 4,580,035 |
2 Apr 2013 | CNY | 8.1357 | 8.1786 | 7.5786 | 7.6071 | 7.6071 | -0.536 (-6.58%) | 6,126,632 |
1 Apr 2013 | CNY | 8.0714 | 8.3214 | 8.0143 | 8.1429 | 8.1429 | +0.079 (+0.97%) | 4,484,403 |