Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2013 | CNY | 5.96 | 5.99 | 5.88 | 5.92 | 5.92 | -0.025 (-0.42%) | 4,264,382 |
8 Apr 2013 | CNY | 6.035 | 6.035 | 5.78 | 5.945 | 5.945 | -0.135 (-2.22%) | 4,000,998 |
3 Apr 2013 | CNY | 6.08 | 6.11 | 6.005 | 6.08 | 6.08 | +0.02 (+0.33%) | 2,273,334 |
2 Apr 2013 | CNY | 6.235 | 6.29 | 6.02 | 6.06 | 6.06 | -0.175 (-2.81%) | 4,894,658 |
1 Apr 2013 | CNY | 6.25 | 6.345 | 6.16 | 6.235 | 6.235 | +0.01 (+0.16%) | 5,229,594 |
29 Mar 2013 | CNY | 5.98 | 6.375 | 5.98 | 6.225 | 6.225 | +0.325 (+5.51%) | 10,117,590 |
28 Mar 2013 | CNY | 6.04 | 6.04 | 5.9 | 5.9 | 5.9 | -0.15 (-2.48%) | 4,495,028 |
27 Mar 2013 | CNY | 6.125 | 6.195 | 6.025 | 6.05 | 6.05 | -0.11 (-1.79%) | 2,949,766 |
26 Mar 2013 | CNY | 6.305 | 6.305 | 6.075 | 6.16 | 6.16 | -0.115 (-1.83%) | 6,697,036 |
25 Mar 2013 | CNY | 6.065 | 6.325 | 6.015 | 6.275 | 6.275 | +0.205 (+3.38%) | 9,290,490 |
22 Mar 2013 | CNY | 6.135 | 6.19 | 6.04 | 6.07 | 6.07 | -0.065 (-1.06%) | 5,161,242 |
21 Mar 2013 | CNY | 5.995 | 6.15 | 5.94 | 6.135 | 6.135 | +0.135 (+2.25%) | 6,086,686 |
20 Mar 2013 | CNY | 5.79 | 6 | 5.725 | 6 | 6 | +0.21 (+3.63%) | 5,040,104 |
19 Mar 2013 | CNY | 5.805 | 5.875 | 5.7 | 5.79 | 5.79 | -0.02 (-0.34%) | 1,688,180 |
18 Mar 2013 | CNY | 5.87 | 5.925 | 5.695 | 5.81 | 5.81 | -0.01 (-0.17%) | 1,690,234 |
15 Mar 2013 | CNY | 5.745 | 5.95 | 5.655 | 5.82 | 5.82 | +0.095 (+1.66%) | 3,428,664 |
14 Mar 2013 | CNY | 5.655 | 5.785 | 5.655 | 5.725 | 5.725 | +0.02 (+0.35%) | 1,208,938 |
13 Mar 2013 | CNY | 5.83 | 5.845 | 5.555 | 5.705 | 5.705 | -0.11 (-1.89%) | 1,971,030 |
12 Mar 2013 | CNY | 6.045 | 6.045 | 5.765 | 5.815 | 5.815 | -0.23 (-3.80%) | 3,888,692 |
11 Mar 2013 | CNY | 6.03 | 6.195 | 5.99 | 6.045 | 6.045 | +0.01 (+0.17%) | 3,001,142 |
8 Mar 2013 | CNY | 5.96 | 6.085 | 5.96 | 6.035 | 6.035 | +0.01 (+0.17%) | 1,852,712 |
7 Mar 2013 | CNY | 6.125 | 6.225 | 5.94 | 6.025 | 6.025 | -0.1 (-1.63%) | 5,673,436 |
6 Mar 2013 | CNY | 5.74 | 6.14 | 5.74 | 6.125 | 6.125 | +0.395 (+6.89%) | 6,611,926 |
5 Mar 2013 | CNY | 5.645 | 5.79 | 5.63 | 5.73 | 5.73 | +0.085 (+1.51%) | 4,069,818 |
4 Mar 2013 | CNY | 5.9 | 5.985 | 5.5 | 5.645 | 5.645 | -0.345 (-5.76%) | 7,453,526 |
1 Mar 2013 | CNY | 5.955 | 6.04 | 5.905 | 5.99 | 5.99 | 0.0 (0.0%) | 2,815,274 |
28 Feb 2013 | CNY | 5.795 | 5.99 | 5.75 | 5.99 | 5.99 | +0.205 (+3.54%) | 3,893,780 |
27 Feb 2013 | CNY | 5.865 | 5.955 | 5.705 | 5.785 | 5.785 | -0.08 (-1.36%) | 5,010,914 |
26 Feb 2013 | CNY | 5.96 | 6.125 | 5.84 | 5.865 | 5.865 | -0.165 (-2.74%) | 6,036,178 |
25 Feb 2013 | CNY | 6.06 | 6.14 | 6 | 6.03 | 6.03 | -0.03 (-0.50%) | 5,073,946 |