Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2013 | CNY | 2.7825 | 2.9813 | 2.7825 | 2.9625 | 2.9625 | +0.152 (+5.43%) | 3,512,536 |
8 Apr 2013 | CNY | 2.775 | 2.8225 | 2.75 | 2.81 | 2.81 | -0.025 (-0.88%) | 2,535,464 |
3 Apr 2013 | CNY | 2.825 | 2.8613 | 2.8125 | 2.835 | 2.835 | -0.005 (-0.18%) | 4,378,360 |
2 Apr 2013 | CNY | 2.8688 | 2.9338 | 2.835 | 2.84 | 2.84 | -0.029 (-1.00%) | 1,732,024 |
1 Apr 2013 | CNY | 2.7813 | 2.87 | 2.725 | 2.8688 | 2.8688 | +0.081 (+2.92%) | 4,482,424 |
29 Mar 2013 | CNY | 2.7738 | 2.7875 | 2.75 | 2.7875 | 2.7875 | +0.034 (+1.22%) | 2,144,048 |
28 Mar 2013 | CNY | 2.8125 | 2.8125 | 2.7375 | 2.7538 | 2.7538 | -0.102 (-3.59%) | 5,642,496 |
27 Mar 2013 | CNY | 2.9225 | 2.9725 | 2.6288 | 2.8563 | 2.8563 | -0.064 (-2.18%) | 4,054,448 |
26 Mar 2013 | CNY | 2.9925 | 2.9925 | 2.9125 | 2.92 | 2.92 | -0.071 (-2.38%) | 2,834,336 |
25 Mar 2013 | CNY | 2.9875 | 3 | 2.9388 | 2.9913 | 2.9913 | -0.003 (-0.08%) | 1,737,568 |
22 Mar 2013 | CNY | 3.0038 | 3.05 | 2.99 | 2.9938 | 2.9938 | -0.01 (-0.33%) | 2,441,424 |
21 Mar 2013 | CNY | 3.0125 | 3.0288 | 2.9975 | 3.0038 | 3.0038 | -0.006 (-0.21%) | 2,526,480 |
20 Mar 2013 | CNY | 2.9725 | 3.0363 | 2.9688 | 3.01 | 3.01 | +0.015 (+0.50%) | 3,463,056 |
19 Mar 2013 | CNY | 2.895 | 3.0125 | 2.8888 | 2.995 | 2.995 | +0.1 (+3.45%) | 3,484,192 |
18 Mar 2013 | CNY | 2.8338 | 2.9113 | 2.8338 | 2.895 | 2.895 | +0.025 (+0.87%) | 2,043,416 |
15 Mar 2013 | CNY | 2.8813 | 2.9213 | 2.8125 | 2.87 | 2.87 | -0.025 (-0.86%) | 3,131,056 |
14 Mar 2013 | CNY | 2.895 | 2.9438 | 2.875 | 2.895 | 2.895 | -0.018 (-0.60%) | 1,447,936 |
13 Mar 2013 | CNY | 2.85 | 2.9313 | 2.85 | 2.9125 | 2.9125 | +0.013 (+0.43%) | 1,476,040 |
12 Mar 2013 | CNY | 2.9725 | 2.9988 | 2.8638 | 2.9 | 2.9 | -0.099 (-3.29%) | 6,556,920 |
11 Mar 2013 | CNY | 3.0775 | 3.0775 | 2.9513 | 2.9988 | 2.9988 | -0.077 (-2.52%) | 5,592,920 |
8 Mar 2013 | CNY | 3.0713 | 3.1238 | 3.0663 | 3.0763 | 3.0763 | -0.02 (-0.65%) | 4,329,408 |
7 Mar 2013 | CNY | 3.0925 | 3.105 | 3.0625 | 3.0963 | 3.0963 | +0.004 (+0.12%) | 3,705,080 |
6 Mar 2013 | CNY | 3.15 | 3.1563 | 3.0788 | 3.0925 | 3.0925 | +0.006 (+0.20%) | 5,666,336 |
5 Mar 2013 | CNY | 2.9813 | 3.1375 | 2.9388 | 3.0863 | 3.0863 | +0.109 (+3.65%) | 4,922,112 |
4 Mar 2013 | CNY | 3.0188 | 3.1688 | 2.9688 | 2.9775 | 2.9775 | -0.041 (-1.37%) | 8,515,976 |
1 Mar 2013 | CNY | 2.8813 | 3.0213 | 2.8813 | 3.0188 | 3.0188 | +0.129 (+4.46%) | 9,626,696 |
28 Feb 2013 | CNY | 2.8725 | 2.9125 | 2.8438 | 2.89 | 2.89 | +0.021 (+0.74%) | 7,211,072 |
27 Feb 2013 | CNY | 2.8138 | 2.8938 | 2.7563 | 2.8688 | 2.8688 | +0.087 (+3.15%) | 5,370,576 |
26 Feb 2013 | CNY | 2.675 | 2.9125 | 2.675 | 2.7813 | 2.7813 | +0.07 (+2.58%) | 9,640,560 |
25 Feb 2013 | CNY | 2.6638 | 2.7238 | 2.65 | 2.7113 | 2.7113 | +0.048 (+1.78%) | 1,561,400 |