Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2013 | CNY | 4.8638 | 4.8638 | 4.7929 | 4.8213 | 4.8213 | -0.043 (-0.87%) | 3,154,422 |
21 Mar 2013 | CNY | 4.8165 | 4.8779 | 4.7835 | 4.8638 | 4.8638 | -0.005 (-0.10%) | 5,239,468 |
20 Mar 2013 | CNY | 4.7268 | 4.8779 | 4.7268 | 4.8685 | 4.8685 | +0.212 (+4.56%) | 6,678,333 |
19 Mar 2013 | CNY | 4.6654 | 4.6985 | 4.5804 | 4.656 | 4.656 | 0.0 (0.0%) | 2,886,094 |
18 Mar 2013 | CNY | 4.6796 | 4.7363 | 4.6418 | 4.656 | 4.656 | -0.071 (-1.50%) | 2,048,484 |
15 Mar 2013 | CNY | 4.741 | 4.7976 | 4.6277 | 4.7268 | 4.7268 | -0.005 (-0.10%) | 3,590,923 |
14 Mar 2013 | CNY | 4.7363 | 4.7882 | 4.7315 | 4.7315 | 4.7315 | -0.024 (-0.50%) | 2,132,934 |
13 Mar 2013 | CNY | 4.7457 | 4.8118 | 4.7032 | 4.7552 | 4.7552 | -0.038 (-0.79%) | 2,450,086 |
12 Mar 2013 | CNY | 4.8826 | 4.9204 | 4.7174 | 4.7929 | 4.7929 | -0.066 (-1.36%) | 5,288,320 |
11 Mar 2013 | CNY | 4.8449 | 4.9063 | 4.8071 | 4.859 | 4.859 | -0.038 (-0.77%) | 4,771,860 |
8 Mar 2013 | CNY | 5.1565 | 5.1565 | 4.7929 | 4.8968 | 4.8968 | -0.297 (-5.73%) | 18,643,977 |
7 Mar 2013 | CNY | 5.3832 | 5.421 | 5.1424 | 5.1943 | 5.1943 | -0.189 (-3.51%) | 10,804,014 |
6 Mar 2013 | CNY | 5.3171 | 5.3832 | 5.2651 | 5.3832 | 5.3832 | +0.076 (+1.42%) | 5,683,772 |
5 Mar 2013 | CNY | 5.2462 | 5.3218 | 5.1235 | 5.3076 | 5.3076 | +0.057 (+1.08%) | 5,248,259 |
4 Mar 2013 | CNY | 5.4304 | 5.454 | 5.1943 | 5.251 | 5.251 | -0.255 (-4.63%) | 6,715,895 |
1 Mar 2013 | CNY | 5.3643 | 5.5579 | 5.336 | 5.506 | 5.506 | +0.142 (+2.64%) | 10,933,496 |
28 Feb 2013 | CNY | 5.3076 | 5.3737 | 5.2226 | 5.3643 | 5.3643 | +0.061 (+1.16%) | 6,927,049 |
27 Feb 2013 | CNY | 5.2793 | 5.3265 | 5.2179 | 5.3029 | 5.3029 | +0.024 (+0.45%) | 4,441,364 |
26 Feb 2013 | CNY | 5.2604 | 5.3124 | 5.2179 | 5.2793 | 5.2793 | -0.052 (-0.97%) | 4,550,530 |
25 Feb 2013 | CNY | 5.2935 | 5.3643 | 5.2132 | 5.3312 | 5.3312 | +0.005 (+0.09%) | 5,080,878 |
22 Feb 2013 | CNY | 5.3832 | 5.4776 | 5.2982 | 5.3265 | 5.3265 | -0.146 (-2.67%) | 8,426,275 |
21 Feb 2013 | CNY | 5.336 | 5.4729 | 5.2887 | 5.4729 | 5.4729 | 0.0 (0.0%) | 17,946,159 |
20 Feb 2013 | CNY | 5.0857 | 5.4729 | 5.0857 | 5.4729 | 5.4729 | +0.496 (+9.96%) | 19,708,596 |
19 Feb 2013 | CNY | 5.1849 | 5.2179 | 4.9582 | 4.9771 | 4.9771 | -0.208 (-4.01%) | 7,007,024 |
18 Feb 2013 | CNY | 5.2321 | 5.2415 | 5.1565 | 5.1849 | 5.1849 | -0.024 (-0.45%) | 4,394,764 |
8 Feb 2013 | CNY | 5.1093 | 5.2415 | 5.0999 | 5.2085 | 5.2085 | +0.085 (+1.66%) | 5,450,818 |
7 Feb 2013 | CNY | 5.0715 | 5.1565 | 5.0574 | 5.1235 | 5.1235 | +0.104 (+2.07%) | 7,268,502 |
6 Feb 2013 | CNY | 4.996 | 5.081 | 4.996 | 5.0196 | 5.0196 | +0.019 (+0.38%) | 3,101,748 |
5 Feb 2013 | CNY | 5.0054 | 5.0196 | 4.9488 | 5.0007 | 5.0007 | 0.0 (0.0%) | 3,890,820 |
4 Feb 2013 | CNY | 4.9676 | 5.029 | 4.9346 | 5.0007 | 5.0007 | +0.099 (+2.02%) | 7,199,922 |