Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2013 | CNY | 5.2561 | 5.2879 | 5.0968 | 5.1013 | 5.1013 | -0.159 (-3.03%) | 6,349,698 |
22 Apr 2013 | CNY | 5.1833 | 5.2788 | 5.1559 | 5.2606 | 5.2606 | +0.032 (+0.61%) | 6,452,607 |
19 Apr 2013 | CNY | 5.1377 | 5.2561 | 5.1377 | 5.2288 | 5.2288 | +0.096 (+1.86%) | 6,091,225 |
18 Apr 2013 | CNY | 5.1013 | 5.1742 | 5.0786 | 5.1332 | 5.1332 | -0.014 (-0.26%) | 3,621,443 |
17 Apr 2013 | CNY | 5.1195 | 5.1878 | 5.0467 | 5.1468 | 5.1468 | +0.014 (+0.26%) | 5,515,762 |
16 Apr 2013 | CNY | 5.0285 | 5.1696 | 4.9512 | 5.1332 | 5.1332 | +0.014 (+0.27%) | 6,360,100 |
15 Apr 2013 | CNY | 5.3107 | 5.3107 | 5.0786 | 5.1195 | 5.1195 | -0.228 (-4.26%) | 9,834,199 |
12 Apr 2013 | CNY | 5.4153 | 5.5064 | 5.3243 | 5.3471 | 5.3471 | -0.114 (-2.08%) | 7,601,712 |
11 Apr 2013 | CNY | 5.5337 | 5.5792 | 5.4426 | 5.4608 | 5.4608 | -0.137 (-2.44%) | 11,048,010 |
10 Apr 2013 | CNY | 5.6292 | 5.6838 | 5.4699 | 5.5974 | 5.5974 | 0.0 (0.0%) | 15,803,844 |
9 Apr 2013 | CNY | 5.6611 | 5.6656 | 5.561 | 5.5974 | 5.5974 | -0.077 (-1.36%) | 13,486,672 |
8 Apr 2013 | CNY | 5.4153 | 5.7111 | 5.3198 | 5.6747 | 5.6747 | +0.246 (+4.53%) | 26,729,871 |
3 Apr 2013 | CNY | 5.2697 | 5.5109 | 5.1833 | 5.429 | 5.429 | +0.159 (+3.02%) | 13,734,731 |
2 Apr 2013 | CNY | 5.4017 | 5.4381 | 5.1833 | 5.2697 | 5.2697 | -0.118 (-2.20%) | 8,443,879 |
1 Apr 2013 | CNY | 5.2788 | 5.4426 | 5.2606 | 5.388 | 5.388 | +0.177 (+3.40%) | 8,893,427 |
29 Mar 2013 | CNY | 5.2333 | 5.2788 | 5.1423 | 5.2106 | 5.2106 | 0.0 (0.0%) | 3,715,316 |
28 Mar 2013 | CNY | 5.3835 | 5.3926 | 5.1878 | 5.2106 | 5.2106 | -0.209 (-3.86%) | 7,023,763 |
27 Mar 2013 | CNY | 5.297 | 5.52 | 5.2834 | 5.4199 | 5.4199 | +0.109 (+2.06%) | 8,309,407 |
26 Mar 2013 | CNY | 5.4153 | 5.4153 | 5.2515 | 5.3107 | 5.3107 | -0.123 (-2.26%) | 6,571,114 |
25 Mar 2013 | CNY | 5.4699 | 5.5155 | 5.388 | 5.4335 | 5.4335 | -0.036 (-0.67%) | 5,044,887 |
22 Mar 2013 | CNY | 5.5337 | 5.5701 | 5.4426 | 5.4699 | 5.4699 | -0.005 (-0.08%) | 7,998,141 |
21 Mar 2013 | CNY | 5.338 | 5.5337 | 5.1468 | 5.4745 | 5.4745 | +0.127 (+2.38%) | 16,313,664 |
20 Mar 2013 | CNY | 5.1423 | 5.3516 | 5.1423 | 5.3471 | 5.3471 | +0.2 (+3.89%) | 11,602,562 |
19 Mar 2013 | CNY | 5.0968 | 5.1696 | 5.074 | 5.1468 | 5.1468 | +0.073 (+1.43%) | 5,211,664 |
18 Mar 2013 | CNY | 5.2151 | 5.2379 | 5.0604 | 5.074 | 5.074 | -0.132 (-2.54%) | 4,992,168 |
15 Mar 2013 | CNY | 5.1787 | 5.3198 | 5.1195 | 5.206 | 5.206 | +0.041 (+0.79%) | 8,328,598 |
14 Mar 2013 | CNY | 5.1332 | 5.2697 | 5.0922 | 5.165 | 5.165 | +0.023 (+0.44%) | 6,654,202 |
13 Mar 2013 | CNY | 5.2879 | 5.3289 | 5.0194 | 5.1423 | 5.1423 | -0.146 (-2.75%) | 10,833,988 |
12 Mar 2013 | CNY | 5.4153 | 5.4881 | 5.2106 | 5.2879 | 5.2879 | -0.109 (-2.02%) | 10,400,349 |
11 Mar 2013 | CNY | 5.4017 | 5.4745 | 5.3744 | 5.3971 | 5.3971 | +0.027 (+0.51%) | 8,098,778 |