Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2013 | CNY | 1.6863 | 1.6863 | 1.5928 | 1.6229 | 1.6229 | -0.082 (-4.78%) | 10,704,297 |
27 Mar 2013 | CNY | 1.6712 | 1.7707 | 1.6591 | 1.7044 | 1.7044 | +0.033 (+1.99%) | 15,529,153 |
26 Mar 2013 | CNY | 1.6983 | 1.7014 | 1.6471 | 1.6712 | 1.6712 | -0.018 (-1.07%) | 7,320,759 |
25 Mar 2013 | CNY | 1.6621 | 1.7044 | 1.6471 | 1.6893 | 1.6893 | +0.024 (+1.45%) | 8,697,575 |
22 Mar 2013 | CNY | 1.6561 | 1.6833 | 1.635 | 1.6652 | 1.6652 | +0.012 (+0.73%) | 6,934,913 |
21 Mar 2013 | CNY | 1.641 | 1.6863 | 1.629 | 1.6531 | 1.6531 | +0.024 (+1.48%) | 7,323,338 |
20 Mar 2013 | CNY | 1.5807 | 1.638 | 1.5777 | 1.629 | 1.629 | +0.045 (+2.86%) | 6,268,993 |
19 Mar 2013 | CNY | 1.5777 | 1.6048 | 1.5626 | 1.5837 | 1.5837 | -0.012 (-0.76%) | 5,190,318 |
18 Mar 2013 | CNY | 1.6229 | 1.6471 | 1.5928 | 1.5958 | 1.5958 | -0.039 (-2.40%) | 4,968,459 |
15 Mar 2013 | CNY | 1.6139 | 1.6772 | 1.5928 | 1.635 | 1.635 | +0.021 (+1.31%) | 10,387,476 |
14 Mar 2013 | CNY | 1.5958 | 1.638 | 1.5777 | 1.6139 | 1.6139 | 0.0 (0.0%) | 5,898,986 |
13 Mar 2013 | CNY | 1.6078 | 1.6139 | 1.5415 | 1.6139 | 1.6139 | +0.003 (+0.19%) | 10,089,593 |
12 Mar 2013 | CNY | 1.6953 | 1.6983 | 1.5807 | 1.6109 | 1.6109 | -0.084 (-4.98%) | 11,658,477 |
11 Mar 2013 | CNY | 1.6863 | 1.7014 | 1.6561 | 1.6953 | 1.6953 | +0.015 (+0.90%) | 7,290,364 |
8 Mar 2013 | CNY | 1.6893 | 1.7044 | 1.6561 | 1.6802 | 1.6802 | 0.0 (0.0%) | 9,025,730 |
7 Mar 2013 | CNY | 1.7225 | 1.7436 | 1.6652 | 1.6802 | 1.6802 | -0.057 (-3.30%) | 13,728,876 |
6 Mar 2013 | CNY | 1.7315 | 1.7587 | 1.7044 | 1.7376 | 1.7376 | +0.006 (+0.35%) | 22,450,446 |
5 Mar 2013 | CNY | 1.6772 | 1.7345 | 1.6621 | 1.7315 | 1.7315 | +0.039 (+2.32%) | 26,102,114 |
4 Mar 2013 | CNY | 1.5897 | 1.7617 | 1.5747 | 1.6923 | 1.6923 | +0.09 (+5.65%) | 57,346,702 |
1 Mar 2013 | CNY | 1.5897 | 1.6048 | 1.5747 | 1.6018 | 1.6018 | +0.018 (+1.14%) | 14,069,174 |
28 Feb 2013 | CNY | 1.5475 | 1.5837 | 1.5385 | 1.5837 | 1.5837 | +0.039 (+2.54%) | 10,708,106 |
27 Feb 2013 | CNY | 1.5656 | 1.5716 | 1.5264 | 1.5445 | 1.5445 | -0.027 (-1.72%) | 6,931,615 |
26 Feb 2013 | CNY | 1.5415 | 1.5837 | 1.5264 | 1.5716 | 1.5716 | +0.033 (+2.15%) | 12,634,320 |
25 Feb 2013 | CNY | 1.5173 | 1.5445 | 1.5173 | 1.5385 | 1.5385 | +0.009 (+0.60%) | 3,884,613 |
22 Feb 2013 | CNY | 1.5385 | 1.5535 | 1.5294 | 1.5294 | 1.5294 | -0.009 (-0.59%) | 4,195,719 |
21 Feb 2013 | CNY | 1.5837 | 1.5837 | 1.5294 | 1.5385 | 1.5385 | -0.045 (-2.85%) | 6,047,150 |
20 Feb 2013 | CNY | 1.5535 | 1.5837 | 1.5445 | 1.5837 | 1.5837 | +0.03 (+1.94%) | 6,253,704 |
19 Feb 2013 | CNY | 1.5958 | 1.5958 | 1.5385 | 1.5535 | 1.5535 | -0.039 (-2.47%) | 9,549,437 |
18 Feb 2013 | CNY | 1.5988 | 1.6199 | 1.5777 | 1.5928 | 1.5928 | +0.015 (+0.96%) | 10,230,434 |
8 Feb 2013 | CNY | 1.5686 | 1.5928 | 1.5596 | 1.5777 | 1.5777 | +0.009 (+0.58%) | 8,504,738 |