Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2013 | CNY | 4.4313 | 4.4625 | 4.1125 | 4.1938 | 4.1938 | -0.281 (-6.28%) | 4,562,163 |
24 Apr 2013 | CNY | 4.4188 | 4.5375 | 4.3875 | 4.475 | 4.475 | -0.031 (-0.69%) | 4,476,206 |
23 Apr 2013 | CNY | 4.525 | 4.5625 | 4.4125 | 4.5063 | 4.5063 | -0.025 (-0.55%) | 2,836,275 |
22 Apr 2013 | CNY | 4.7188 | 4.7188 | 4.475 | 4.5313 | 4.5313 | -0.237 (-4.98%) | 10,984,590 |
19 Apr 2013 | CNY | 4.65 | 4.8125 | 4.6313 | 4.7688 | 4.7688 | +0.119 (+2.55%) | 5,254,404 |
18 Apr 2013 | CNY | 4.625 | 4.6875 | 4.5875 | 4.65 | 4.65 | +0.025 (+0.54%) | 2,357,014 |
17 Apr 2013 | CNY | 4.625 | 4.6375 | 4.5875 | 4.625 | 4.625 | 0.0 (0.0%) | 1,900,398 |
16 Apr 2013 | CNY | 4.5625 | 4.625 | 4.5625 | 4.625 | 4.625 | +0.025 (+0.54%) | 1,599,286 |
15 Apr 2013 | CNY | 4.5688 | 4.6125 | 4.5438 | 4.6 | 4.6 | +0.013 (+0.27%) | 1,551,625 |
12 Apr 2013 | CNY | 4.6 | 4.6313 | 4.575 | 4.5875 | 4.5875 | 0.0 (0.0%) | 1,726,187 |
11 Apr 2013 | CNY | 4.6438 | 4.675 | 4.5813 | 4.5875 | 4.5875 | -0.056 (-1.21%) | 2,414,108 |
10 Apr 2013 | CNY | 4.7063 | 4.7375 | 4.5938 | 4.6438 | 4.6438 | -0.044 (-0.93%) | 2,909,795 |
9 Apr 2013 | CNY | 4.6563 | 4.725 | 4.625 | 4.6875 | 4.6875 | +0.025 (+0.54%) | 3,094,753 |
8 Apr 2013 | CNY | 4.65 | 4.6688 | 4.5 | 4.6625 | 4.6625 | +0.006 (+0.13%) | 3,861,608 |
3 Apr 2013 | CNY | 4.625 | 4.6938 | 4.5688 | 4.6563 | 4.6563 | -0.013 (-0.27%) | 3,467,276 |
2 Apr 2013 | CNY | 4.675 | 4.7625 | 4.5625 | 4.6688 | 4.6688 | +1.479 (+46.35%) | 7,685,572 |
2 Apr 2013 |
|
|||||||
1 Apr 2013 | CNY | 5.0313 | 5.151 | 4.9427 | 5.1042 | 5.1042 | -0.021 (-0.41%) | 6,617,854 |
29 Mar 2013 | CNY | 5.0521 | 5.2292 | 5.0521 | 5.125 | 5.125 | -0.016 (-0.30%) | 8,216,183 |
28 Mar 2013 | CNY | 5.1146 | 5.2917 | 5.026 | 5.1406 | 5.1406 | -0.13 (-2.47%) | 14,515,253 |
27 Mar 2013 | CNY | 5.2604 | 5.4688 | 5.1146 | 5.2708 | 5.2708 | +0.021 (+0.40%) | 27,403,585 |
26 Mar 2013 | CNY | 4.6771 | 5.25 | 4.651 | 5.25 | 5.25 | +0.479 (+10.04%) | 27,965,477 |
25 Mar 2013 | CNY | 4.974 | 5.0781 | 4.75 | 4.7708 | 4.7708 | +0.141 (+3.04%) | 16,489,950 |
22 Mar 2013 | CNY | 4.5729 | 4.651 | 4.5625 | 4.6302 | 4.6302 | +0.036 (+0.79%) | 2,637,546 |
21 Mar 2013 | CNY | 4.5729 | 4.6458 | 4.526 | 4.5938 | 4.5938 | -0.016 (-0.34%) | 4,183,511 |
20 Mar 2013 | CNY | 4.401 | 4.625 | 4.3698 | 4.6094 | 4.6094 | +0.214 (+4.86%) | 6,752,632 |
19 Mar 2013 | CNY | 4.3646 | 4.4167 | 4.3177 | 4.3958 | 4.3958 | +0.031 (+0.71%) | 2,730,612 |
18 Mar 2013 | CNY | 4.3073 | 4.4219 | 4.2813 | 4.3646 | 4.3646 | +0.026 (+0.60%) | 1,699,891 |
15 Mar 2013 | CNY | 4.3698 | 4.3698 | 4.2813 | 4.3385 | 4.3385 | -0.011 (-0.24%) | 1,429,246 |
14 Mar 2013 | CNY | 4.2969 | 4.3646 | 4.2604 | 4.349 | 4.349 | +0.068 (+1.58%) | 1,779,943 |
13 Mar 2013 | CNY | 4.2813 | 4.3385 | 4.2552 | 4.2813 | 4.2813 | -0.026 (-0.60%) | 1,189,647 |