Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2013 | CNY | 1.9121 | 1.9297 | 1.8945 | 1.9143 | 1.9143 | 0.0 (0.0%) | 3,329,303 |
29 Mar 2013 | CNY | 1.9187 | 1.9253 | 1.8945 | 1.9143 | 1.9143 | 0.0 (0.0%) | 2,553,023 |
28 Mar 2013 | CNY | 1.9758 | 1.9758 | 1.8901 | 1.9143 | 1.9143 | -0.061 (-3.11%) | 5,861,128 |
27 Mar 2013 | CNY | 1.9539 | 2.0044 | 1.9539 | 1.9758 | 1.9758 | +0.011 (+0.56%) | 4,323,350 |
26 Mar 2013 | CNY | 1.9758 | 1.9912 | 1.9407 | 1.9648 | 1.9648 | -0.024 (-1.22%) | 6,640,647 |
25 Mar 2013 | CNY | 2.033 | 2.044 | 1.9868 | 1.989 | 1.989 | -0.044 (-2.16%) | 10,841,030 |
22 Mar 2013 | CNY | 2.0154 | 2.0945 | 2.011 | 2.033 | 2.033 | +0.051 (+2.55%) | 22,827,117 |
21 Mar 2013 | CNY | 1.9385 | 2.0132 | 1.9341 | 1.9824 | 1.9824 | +0.057 (+2.97%) | 14,376,803 |
20 Mar 2013 | CNY | 1.8791 | 1.9253 | 1.8747 | 1.9253 | 1.9253 | +0.053 (+2.82%) | 6,235,060 |
19 Mar 2013 | CNY | 1.8835 | 1.9121 | 1.8615 | 1.8725 | 1.8725 | -0.024 (-1.28%) | 4,476,694 |
18 Mar 2013 | CNY | 1.9275 | 1.9275 | 1.8923 | 1.8967 | 1.8967 | -0.033 (-1.71%) | 4,046,419 |
15 Mar 2013 | CNY | 1.9231 | 1.9495 | 1.9121 | 1.9297 | 1.9297 | +0.011 (+0.57%) | 4,529,142 |
14 Mar 2013 | CNY | 1.9275 | 1.9517 | 1.9055 | 1.9187 | 1.9187 | +0.002 (+0.11%) | 4,180,917 |
13 Mar 2013 | CNY | 1.9341 | 1.9341 | 1.9055 | 1.9165 | 1.9165 | -0.018 (-0.91%) | 4,374,292 |
12 Mar 2013 | CNY | 1.9956 | 2.011 | 1.9253 | 1.9341 | 1.9341 | -0.061 (-3.08%) | 8,035,445 |
11 Mar 2013 | CNY | 1.978 | 2.0066 | 1.9692 | 1.9956 | 1.9956 | +0.024 (+1.23%) | 5,760,277 |
8 Mar 2013 | CNY | 1.9648 | 1.9912 | 1.9648 | 1.9714 | 1.9714 | -0.004 (-0.22%) | 4,566,111 |
7 Mar 2013 | CNY | 1.9912 | 2.0066 | 1.9582 | 1.9758 | 1.9758 | -0.013 (-0.66%) | 7,270,149 |
6 Mar 2013 | CNY | 1.978 | 1.9956 | 1.9582 | 1.989 | 1.989 | +0.022 (+1.12%) | 6,855,717 |
5 Mar 2013 | CNY | 1.9429 | 1.9736 | 1.9165 | 1.967 | 1.967 | +0.046 (+2.40%) | 5,354,708 |
4 Mar 2013 | CNY | 1.989 | 2.0044 | 1.9121 | 1.9209 | 1.9209 | -0.086 (-4.27%) | 8,181,027 |
1 Mar 2013 | CNY | 1.9978 | 2.011 | 1.978 | 2.0066 | 2.0066 | +0.026 (+1.33%) | 6,839,960 |
28 Feb 2013 | CNY | 1.9473 | 1.989 | 1.9473 | 1.9802 | 1.9802 | +0.031 (+1.57%) | 5,313,635 |
27 Feb 2013 | CNY | 1.9758 | 1.9912 | 1.9495 | 1.9495 | 1.9495 | -0.022 (-1.11%) | 5,055,122 |
26 Feb 2013 | CNY | 2.022 | 2.0308 | 1.9626 | 1.9714 | 1.9714 | -0.062 (-3.03%) | 9,162,912 |
25 Feb 2013 | CNY | 2.0176 | 2.0484 | 2.011 | 2.033 | 2.033 | 0.0 (0.0%) | 5,691,531 |
22 Feb 2013 | CNY | 2.0132 | 2.0659 | 2.0132 | 2.033 | 2.033 | +0.02 (+0.98%) | 13,484,275 |
21 Feb 2013 | CNY | 2.0549 | 2.0637 | 2.0022 | 2.0132 | 2.0132 | -0.051 (-2.45%) | 7,493,708 |
20 Feb 2013 | CNY | 2.0286 | 2.0659 | 2.0242 | 2.0637 | 2.0637 | +0.031 (+1.51%) | 6,206,736 |
19 Feb 2013 | CNY | 2.0703 | 2.0857 | 2.033 | 2.033 | 2.033 | -0.035 (-1.70%) | 8,128,060 |