Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2013 | CNY | 5.6118 | 5.8177 | 5.6118 | 5.8059 | 5.8059 | +0.153 (+2.71%) | 475,444 |
2 May 2013 | CNY | 5.6294 | 5.7 | 5.5765 | 5.6529 | 5.6529 | -0.012 (-0.21%) | 404,367 |
26 Apr 2013 | CNY | 5.7177 | 5.8765 | 5.6235 | 5.6647 | 5.6647 | -0.112 (-1.94%) | 592,800 |
25 Apr 2013 | CNY | 5.7412 | 5.8294 | 5.7412 | 5.7765 | 5.7765 | -0.053 (-0.91%) | 1,026,970 |
24 Apr 2013 | CNY | 5.7353 | 5.8588 | 5.7118 | 5.8294 | 5.8294 | +0.047 (+0.81%) | 675,886 |
23 Apr 2013 | CNY | 6.0118 | 6.0118 | 5.7647 | 5.7824 | 5.7824 | -0.147 (-2.48%) | 864,159 |
22 Apr 2013 | CNY | 5.9412 | 6 | 5.9059 | 5.9294 | 5.9294 | -0.071 (-1.18%) | 1,062,857 |
19 Apr 2013 | CNY | 5.9529 | 6.0353 | 5.9529 | 6 | 6 | +0.065 (+1.09%) | 1,170,582 |
18 Apr 2013 | CNY | 5.9235 | 6 | 5.8706 | 5.9353 | 5.9353 | +0.012 (+0.20%) | 1,149,001 |
17 Apr 2013 | CNY | 5.8 | 5.9294 | 5.8 | 5.9235 | 5.9235 | +0.094 (+1.61%) | 809,242 |
16 Apr 2013 | CNY | 5.8235 | 5.8706 | 5.7059 | 5.8294 | 5.8294 | +0.076 (+1.33%) | 593,128 |
15 Apr 2013 | CNY | 5.8412 | 5.8412 | 5.7529 | 5.7529 | 5.7529 | -0.059 (-1.01%) | 500,124 |
12 Apr 2013 | CNY | 5.8471 | 5.8824 | 5.8 | 5.8118 | 5.8118 | -0.024 (-0.40%) | 594,080 |
11 Apr 2013 | CNY | 5.9529 | 5.9588 | 5.8235 | 5.8353 | 5.8353 | -0.094 (-1.59%) | 1,092,117 |
10 Apr 2013 | CNY | 5.9941 | 6 | 5.9 | 5.9294 | 5.9294 | -0.065 (-1.08%) | 781,122 |
9 Apr 2013 | CNY | 5.8529 | 6.0353 | 5.8294 | 5.9941 | 5.9941 | +0.135 (+2.31%) | 900,510 |
8 Apr 2013 | CNY | 5.8824 | 5.9118 | 5.7118 | 5.8588 | 5.8588 | -0.059 (-1.00%) | 1,022,893 |
3 Apr 2013 | CNY | 5.9529 | 6.0118 | 5.8353 | 5.9177 | 5.9177 | -0.035 (-0.59%) | 1,400,509 |
2 Apr 2013 | CNY | 5.9706 | 6.0353 | 5.9 | 5.9529 | 5.9529 | -0.006 (-0.10%) | 1,531,477 |
1 Apr 2013 | CNY | 6.2412 | 6.2412 | 5.9412 | 5.9588 | 5.9588 | -0.335 (-5.33%) | 4,306,875 |
29 Mar 2013 | CNY | 6.6412 | 6.6471 | 6.2647 | 6.2941 | 6.2941 | -0.324 (-4.89%) | 3,026,739 |
28 Mar 2013 | CNY | 6.5294 | 6.7235 | 6.3824 | 6.6177 | 6.6177 | +0.041 (+0.63%) | 4,056,497 |
27 Mar 2013 | CNY | 6.5294 | 6.6647 | 6.4294 | 6.5765 | 6.5765 | +0.065 (+0.99%) | 3,232,011 |
26 Mar 2013 | CNY | 6.7235 | 6.7235 | 6.5 | 6.5118 | 6.5118 | -0.265 (-3.91%) | 3,052,428 |
25 Mar 2013 | CNY | 6.6412 | 6.8235 | 6.5588 | 6.7765 | 6.7765 | +0.053 (+0.79%) | 5,353,650 |
22 Mar 2013 | CNY | 6.4118 | 6.8529 | 6.3706 | 6.7235 | 6.7235 | +0.3 (+4.67%) | 7,610,184 |
21 Mar 2013 | CNY | 6.3118 | 6.4471 | 6.2647 | 6.4235 | 6.4235 | +0.071 (+1.11%) | 2,140,985 |
20 Mar 2013 | CNY | 6.1765 | 6.6235 | 6.1177 | 6.3529 | 6.3529 | +0.265 (+4.35%) | 3,359,575 |
15 Mar 2013 | CNY | 6.1118 | 6.2 | 6.0647 | 6.0882 | 6.0882 | -0.018 (-0.29%) | 1,034,744 |
14 Mar 2013 | CNY | 6.1765 | 6.2 | 6.0294 | 6.1059 | 6.1059 | -0.065 (-1.05%) | 971,563 |