Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2013 | CNY | 2.9076 | 2.9515 | 2.8636 | 2.9273 | 2.9273 | +0.02 (+0.68%) | 25,189,256 |
8 Apr 2013 | CNY | 2.75 | 2.9106 | 2.7227 | 2.9076 | 2.9076 | +0.106 (+3.79%) | 26,155,773 |
3 Apr 2013 | CNY | 2.7 | 2.8152 | 2.6758 | 2.8015 | 2.8015 | +0.103 (+3.82%) | 20,373,764 |
2 Apr 2013 | CNY | 2.7621 | 2.8333 | 2.6924 | 2.6985 | 2.6985 | -0.054 (-1.98%) | 19,944,269 |
1 Apr 2013 | CNY | 2.6318 | 2.753 | 2.5955 | 2.753 | 2.753 | +0.161 (+6.20%) | 19,930,792 |
29 Mar 2013 | CNY | 2.5803 | 2.65 | 2.5758 | 2.5924 | 2.5924 | +0.014 (+0.53%) | 8,084,340 |
28 Mar 2013 | CNY | 2.653 | 2.6712 | 2.5621 | 2.5788 | 2.5788 | -0.094 (-3.51%) | 11,992,239 |
27 Mar 2013 | CNY | 2.6803 | 2.7379 | 2.6652 | 2.6727 | 2.6727 | -0.027 (-1.01%) | 9,032,278 |
26 Mar 2013 | CNY | 2.697 | 2.7273 | 2.6576 | 2.7 | 2.7 | -0.023 (-0.83%) | 9,729,192 |
25 Mar 2013 | CNY | 2.7576 | 2.7879 | 2.6515 | 2.7227 | 2.7227 | -0.043 (-1.54%) | 18,094,269 |
22 Mar 2013 | CNY | 2.7955 | 2.8333 | 2.7545 | 2.7652 | 2.7652 | -0.027 (-0.97%) | 13,544,203 |
21 Mar 2013 | CNY | 2.7273 | 2.8182 | 2.697 | 2.7924 | 2.7924 | +0.086 (+3.19%) | 25,635,343 |
20 Mar 2013 | CNY | 2.6788 | 2.7227 | 2.6712 | 2.7061 | 2.7061 | +0.029 (+1.08%) | 19,316,701 |
19 Mar 2013 | CNY | 2.6046 | 2.697 | 2.5924 | 2.6773 | 2.6773 | +0.094 (+3.64%) | 27,497,890 |
18 Mar 2013 | CNY | 2.6106 | 2.6106 | 2.547 | 2.5833 | 2.5833 | -0.05 (-1.90%) | 13,288,822 |
15 Mar 2013 | CNY | 2.6515 | 2.7242 | 2.6258 | 2.6333 | 2.6333 | -0.039 (-1.47%) | 33,954,874 |
14 Mar 2013 | CNY | 2.4849 | 2.7424 | 2.4697 | 2.6727 | 2.6727 | +0.162 (+6.46%) | 49,447,662 |
13 Mar 2013 | CNY | 2.5515 | 2.5833 | 2.4182 | 2.5106 | 2.5106 | -0.073 (-2.81%) | 36,124,387 |
12 Mar 2013 | CNY | 2.6121 | 2.6742 | 2.5758 | 2.5833 | 2.5833 | -0.029 (-1.10%) | 24,521,105 |
11 Mar 2013 | CNY | 2.6212 | 2.647 | 2.5909 | 2.6121 | 2.6121 | -0.077 (-2.87%) | 25,896,400 |
8 Mar 2013 | CNY | 2.6591 | 2.703 | 2.5394 | 2.6894 | 2.6894 | -0.051 (-1.88%) | 52,226,473 |
7 Mar 2013 | CNY | 2.9894 | 2.9894 | 2.7409 | 2.7409 | 2.7409 | -0.305 (-10.00%) | 53,547,192 |
6 Mar 2013 | CNY | 3.0455 | 3.1515 | 3.003 | 3.0455 | 3.0455 | +0.003 (+0.10%) | 24,320,260 |
5 Mar 2013 | CNY | 2.9394 | 3.0424 | 2.8818 | 3.0424 | 3.0424 | +0.118 (+4.04%) | 25,565,885 |
4 Mar 2013 | CNY | 2.9652 | 3.0485 | 2.8788 | 2.9242 | 2.9242 | -0.064 (-2.13%) | 41,887,507 |
1 Mar 2013 | CNY | 2.8076 | 2.9909 | 2.7727 | 2.9879 | 2.9879 | +0.183 (+6.54%) | 33,159,178 |
28 Feb 2013 | CNY | 2.8106 | 2.8576 | 2.7636 | 2.8045 | 2.8045 | +0.002 (+0.05%) | 26,160,472 |
27 Feb 2013 | CNY | 2.7424 | 2.8212 | 2.7121 | 2.803 | 2.803 | +0.054 (+1.98%) | 26,468,554 |
26 Feb 2013 | CNY | 2.7091 | 2.7955 | 2.6636 | 2.7485 | 2.7485 | +0.033 (+1.23%) | 26,451,057 |
25 Feb 2013 | CNY | 2.7091 | 2.7591 | 2.6273 | 2.7152 | 2.7152 | +0.018 (+0.67%) | 20,235,065 |