Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2013 | CNY | 3.8906 | 4.0563 | 3.6906 | 4.05 | 4.05 | +0.109 (+2.78%) | 15,857,532 |
3 Apr 2013 | CNY | 4.0156 | 4.0375 | 3.8188 | 3.9406 | 3.9406 | -0.075 (-1.87%) | 14,063,494 |
2 Apr 2013 | CNY | 4 | 4.1219 | 3.9406 | 4.0156 | 4.0156 | +0.016 (+0.39%) | 21,467,321 |
1 Apr 2013 | CNY | 3.875 | 4.1 | 3.8531 | 4 | 4 | +0.094 (+2.40%) | 27,732,780 |
29 Mar 2013 | CNY | 3.8094 | 3.9063 | 3.7031 | 3.9063 | 3.9063 | +0.097 (+2.54%) | 20,252,857 |
28 Mar 2013 | CNY | 3.8438 | 3.9719 | 3.775 | 3.8094 | 3.8094 | -0.113 (-2.87%) | 21,420,742 |
27 Mar 2013 | CNY | 3.6594 | 3.9531 | 3.6594 | 3.9219 | 3.9219 | +0.234 (+6.36%) | 32,849,238 |
26 Mar 2013 | CNY | 3.6156 | 3.7063 | 3.5344 | 3.6875 | 3.6875 | -0.075 (-1.99%) | 19,171,993 |
25 Mar 2013 | CNY | 3.7969 | 3.8594 | 3.7 | 3.7625 | 3.7625 | -0.069 (-1.80%) | 15,252,704 |
22 Mar 2013 | CNY | 3.7969 | 3.9281 | 3.7875 | 3.8313 | 3.8313 | -0.028 (-0.73%) | 30,681,008 |
21 Mar 2013 | CNY | 3.6 | 3.9063 | 3.5688 | 3.8594 | 3.8594 | +0.259 (+7.21%) | 40,123,321 |
20 Mar 2013 | CNY | 3.5344 | 3.6188 | 3.4375 | 3.6 | 3.6 | +0.062 (+1.77%) | 17,144,700 |
19 Mar 2013 | CNY | 3.725 | 3.7625 | 3.4031 | 3.5375 | 3.5375 | -0.178 (-4.79%) | 23,298,432 |
18 Mar 2013 | CNY | 3.7188 | 3.775 | 3.6094 | 3.7156 | 3.7156 | +0.05 (+1.36%) | 26,669,824 |
15 Mar 2013 | CNY | 3.6625 | 3.7813 | 3.6031 | 3.6656 | 3.6656 | -0.075 (-2.01%) | 33,466,784 |
14 Mar 2013 | CNY | 3.5875 | 3.8094 | 3.5344 | 3.7406 | 3.7406 | +0.163 (+4.54%) | 47,466,211 |
13 Mar 2013 | CNY | 3.3438 | 3.6781 | 3.3438 | 3.5781 | 3.5781 | +0.206 (+6.12%) | 31,004,025 |
12 Mar 2013 | CNY | 3.4313 | 3.5625 | 3.3219 | 3.3719 | 3.3719 | -0.066 (-1.91%) | 11,605,536 |
11 Mar 2013 | CNY | 3.375 | 3.5219 | 3.375 | 3.4375 | 3.4375 | +0.003 (+0.09%) | 5,645,340 |
8 Mar 2013 | CNY | 3.5 | 3.5375 | 3.3813 | 3.4344 | 3.4344 | -0.066 (-1.87%) | 8,150,355 |
7 Mar 2013 | CNY | 3.5875 | 3.625 | 3.4531 | 3.5 | 3.5 | -0.078 (-2.18%) | 10,457,372 |
6 Mar 2013 | CNY | 3.5031 | 3.6375 | 3.5031 | 3.5781 | 3.5781 | +0.078 (+2.23%) | 17,770,560 |
5 Mar 2013 | CNY | 3.3969 | 3.5156 | 3.3781 | 3.5 | 3.5 | +0.1 (+2.94%) | 16,998,745 |
4 Mar 2013 | CNY | 3.4281 | 3.4906 | 3.3594 | 3.4 | 3.4 | -0.094 (-2.68%) | 12,312,105 |
1 Mar 2013 | CNY | 3.4844 | 3.5188 | 3.4094 | 3.4938 | 3.4938 | +0.028 (+0.81%) | 17,709,065 |
28 Feb 2013 | CNY | 3.3563 | 3.4813 | 3.3 | 3.4656 | 3.4656 | +0.084 (+2.49%) | 14,391,689 |
27 Feb 2013 | CNY | 3.3375 | 3.3906 | 3.3125 | 3.3813 | 3.3813 | +0.016 (+0.47%) | 10,234,934 |
26 Feb 2013 | CNY | 3.4156 | 3.4688 | 3.3469 | 3.3656 | 3.3656 | -0.087 (-2.53%) | 11,054,368 |
25 Feb 2013 | CNY | 3.4156 | 3.5 | 3.35 | 3.4531 | 3.4531 | +0.019 (+0.54%) | 13,725,676 |
22 Feb 2013 | CNY | 3.5344 | 3.5656 | 3.4313 | 3.4344 | 3.4344 | -0.169 (-4.68%) | 23,345,558 |