Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2013 | CNY | 5.0335 | 5.3565 | 4.9988 | 5.277 | 5.277 | +0.119 (+2.31%) | 10,708,627 |
29 Mar 2013 | CNY | 5.2174 | 5.2224 | 4.9839 | 5.1578 | 5.1578 | +0.412 (+8.69%) | 14,369,751 |
28 Mar 2013 | CNY | 4.8944 | 4.8944 | 4.7404 | 4.7453 | 4.7453 | -0.184 (-3.73%) | 2,251,263 |
27 Mar 2013 | CNY | 4.8398 | 4.9888 | 4.8398 | 4.9292 | 4.9292 | +0.06 (+1.22%) | 2,276,101 |
26 Mar 2013 | CNY | 4.9491 | 4.9988 | 4.8199 | 4.8696 | 4.8696 | -0.08 (-1.61%) | 2,782,876 |
25 Mar 2013 | CNY | 5.0286 | 5.0286 | 4.8944 | 4.9491 | 4.9491 | -0.055 (-1.09%) | 2,904,945 |
22 Mar 2013 | CNY | 4.964 | 5.0335 | 4.8994 | 5.0037 | 5.0037 | +0.02 (+0.40%) | 2,818,711 |
21 Mar 2013 | CNY | 4.8894 | 5.0683 | 4.8646 | 4.9839 | 4.9839 | +0.134 (+2.77%) | 4,382,490 |
20 Mar 2013 | CNY | 4.7801 | 4.8894 | 4.7702 | 4.8497 | 4.8497 | +0.06 (+1.24%) | 4,252,217 |
19 Mar 2013 | CNY | 4.964 | 4.964 | 4.7205 | 4.7901 | 4.7901 | -0.119 (-2.43%) | 2,461,885 |
18 Mar 2013 | CNY | 4.9938 | 5.0335 | 4.8994 | 4.9093 | 4.9093 | -0.075 (-1.50%) | 1,525,941 |
15 Mar 2013 | CNY | 4.9739 | 5.0634 | 4.959 | 4.9839 | 4.9839 | -0.005 (-0.10%) | 1,413,636 |
14 Mar 2013 | CNY | 5.0186 | 5.0683 | 4.9689 | 4.9888 | 4.9888 | -0.065 (-1.28%) | 1,388,464 |
13 Mar 2013 | CNY | 4.9143 | 5.118 | 4.8944 | 5.0534 | 5.0534 | +0.129 (+2.62%) | 3,456,442 |
12 Mar 2013 | CNY | 5.123 | 5.1677 | 4.8845 | 4.9242 | 4.9242 | -0.219 (-4.25%) | 3,047,760 |
11 Mar 2013 | CNY | 5.123 | 5.1578 | 5.0435 | 5.1429 | 5.1429 | +0.035 (+0.68%) | 2,220,558 |
8 Mar 2013 | CNY | 5.1478 | 5.1677 | 5.0733 | 5.1081 | 5.1081 | -0.02 (-0.39%) | 2,506,492 |
7 Mar 2013 | CNY | 5.1677 | 5.2174 | 5.0932 | 5.128 | 5.128 | -0.04 (-0.77%) | 3,357,276 |
6 Mar 2013 | CNY | 5.0981 | 5.1926 | 5.0832 | 5.1677 | 5.1677 | +0.07 (+1.37%) | 3,762,274 |
5 Mar 2013 | CNY | 5.0087 | 5.113 | 5.0087 | 5.0981 | 5.0981 | +0.02 (+0.39%) | 2,825,312 |
4 Mar 2013 | CNY | 5.3814 | 5.3863 | 5.0186 | 5.0783 | 5.0783 | -0.338 (-6.24%) | 5,186,427 |
1 Mar 2013 | CNY | 5.436 | 5.441 | 5.3416 | 5.4162 | 5.4162 | -0.01 (-0.18%) | 3,351,814 |
28 Feb 2013 | CNY | 5.3367 | 5.446 | 5.2919 | 5.4261 | 5.4261 | +0.089 (+1.68%) | 3,425,941 |
27 Feb 2013 | CNY | 5.3168 | 5.3466 | 5.277 | 5.3367 | 5.3367 | +0.06 (+1.13%) | 1,801,316 |
26 Feb 2013 | CNY | 5.3068 | 5.3367 | 5.2571 | 5.277 | 5.277 | -0.045 (-0.84%) | 1,923,328 |
25 Feb 2013 | CNY | 5.3466 | 5.3565 | 5.2571 | 5.3217 | 5.3217 | +0.03 (+0.56%) | 1,527,805 |
22 Feb 2013 | CNY | 5.3019 | 5.3863 | 5.277 | 5.2919 | 5.2919 | -0.025 (-0.47%) | 1,782,352 |
21 Feb 2013 | CNY | 5.5404 | 5.5404 | 5.3118 | 5.3168 | 5.3168 | -0.234 (-4.21%) | 3,681,468 |
20 Feb 2013 | CNY | 5.5006 | 5.5553 | 5.4261 | 5.5503 | 5.5503 | +0.06 (+1.09%) | 2,017,189 |
19 Feb 2013 | CNY | 5.605 | 5.6447 | 5.4758 | 5.4907 | 5.4907 | -0.119 (-2.12%) | 2,448,254 |