Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2013 | CNY | 3.8095 | 3.8429 | 3.7857 | 3.7857 | 3.7857 | -0.024 (-0.62%) | 1,743,678 |
25 Apr 2013 | CNY | 3.8952 | 3.9143 | 3.8095 | 3.8095 | 3.8095 | -0.09 (-2.32%) | 2,734,069 |
24 Apr 2013 | CNY | 3.8429 | 3.9095 | 3.7952 | 3.9 | 3.9 | +0.052 (+1.36%) | 2,814,308 |
23 Apr 2013 | CNY | 3.9667 | 3.9905 | 3.8333 | 3.8476 | 3.8476 | -0.143 (-3.58%) | 3,518,980 |
22 Apr 2013 | CNY | 3.9476 | 4.0333 | 3.9286 | 3.9905 | 3.9905 | +0.005 (+0.12%) | 4,822,244 |
19 Apr 2013 | CNY | 3.9048 | 4.0238 | 3.8238 | 3.9857 | 3.9857 | +0.067 (+1.70%) | 8,506,703 |
18 Apr 2013 | CNY | 3.9429 | 3.9524 | 3.8905 | 3.9191 | 3.9191 | -0.067 (-1.67%) | 3,664,611 |
17 Apr 2013 | CNY | 4.0476 | 4.0714 | 3.9524 | 3.9857 | 3.9857 | +0.105 (+2.70%) | 5,684,935 |
16 Apr 2013 | CNY | 3.8095 | 3.8905 | 3.781 | 3.881 | 3.881 | +0.048 (+1.24%) | 1,345,915 |
15 Apr 2013 | CNY | 3.8619 | 3.9333 | 3.8143 | 3.8333 | 3.8333 | -0.052 (-1.35%) | 1,580,749 |
12 Apr 2013 | CNY | 3.9476 | 3.9524 | 3.8667 | 3.8857 | 3.8857 | -0.062 (-1.57%) | 1,645,581 |
11 Apr 2013 | CNY | 3.9191 | 3.9619 | 3.9048 | 3.9476 | 3.9476 | +0.029 (+0.73%) | 1,704,570 |
10 Apr 2013 | CNY | 3.9238 | 3.9524 | 3.881 | 3.9191 | 3.9191 | -0.014 (-0.36%) | 1,883,351 |
9 Apr 2013 | CNY | 3.8857 | 3.9429 | 3.8571 | 3.9333 | 3.9333 | +0.057 (+1.47%) | 2,045,047 |
8 Apr 2013 | CNY | 3.9095 | 3.9143 | 3.7857 | 3.8762 | 3.8762 | -0.11 (-2.75%) | 4,522,654 |
3 Apr 2013 | CNY | 4.0524 | 4.0619 | 3.9476 | 3.9857 | 3.9857 | -0.062 (-1.53%) | 2,293,319 |
2 Apr 2013 | CNY | 4.1381 | 4.1619 | 4.0286 | 4.0476 | 4.0476 | -0.09 (-2.19%) | 2,994,278 |
1 Apr 2013 | CNY | 4.1048 | 4.1381 | 4.0714 | 4.1381 | 4.1381 | +0.033 (+0.81%) | 2,328,885 |
29 Mar 2013 | CNY | 4.1429 | 4.181 | 4.1048 | 4.1048 | 4.1048 | -0.033 (-0.80%) | 2,226,000 |
28 Mar 2013 | CNY | 4.2667 | 4.2667 | 4.1381 | 4.1381 | 4.1381 | -0.162 (-3.77%) | 2,817,727 |
27 Mar 2013 | CNY | 4.2762 | 4.3191 | 4.2571 | 4.3 | 4.3 | +0.029 (+0.67%) | 2,227,392 |
26 Mar 2013 | CNY | 4.3476 | 4.3476 | 4.2476 | 4.2714 | 4.2714 | -0.076 (-1.75%) | 2,548,014 |
25 Mar 2013 | CNY | 4.3571 | 4.3714 | 4.3095 | 4.3476 | 4.3476 | -0.009 (-0.22%) | 2,575,771 |
22 Mar 2013 | CNY | 4.381 | 4.4 | 4.3238 | 4.3571 | 4.3571 | -0.052 (-1.19%) | 5,729,392 |
21 Mar 2013 | CNY | 4.4524 | 4.4619 | 4.3714 | 4.4095 | 4.4095 | -0.057 (-1.28%) | 6,473,781 |
20 Mar 2013 | CNY | 4.4286 | 4.6191 | 4.3524 | 4.4667 | 4.4667 | +0.238 (+5.63%) | 9,497,625 |
19 Mar 2013 | CNY | 4.2286 | 4.2333 | 4.1191 | 4.2286 | 4.2286 | +0.024 (+0.57%) | 2,253,732 |
18 Mar 2013 | CNY | 4.2905 | 4.3238 | 4.181 | 4.2048 | 4.2048 | -0.086 (-2.00%) | 2,519,729 |
15 Mar 2013 | CNY | 4.2857 | 4.3714 | 4.1762 | 4.2905 | 4.2905 | +0.005 (+0.11%) | 4,036,021 |
14 Mar 2013 | CNY | 4.2619 | 4.3238 | 4.2 | 4.2857 | 4.2857 | +0.033 (+0.78%) | 3,105,853 |