Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2013 | CNY | 2.5423 | 2.5423 | 2.4577 | 2.4577 | 2.4577 | -0.085 (-3.33%) | 2,143,624 |
27 Mar 2013 | CNY | 2.55 | 2.5731 | 2.5308 | 2.5423 | 2.5423 | -0.008 (-0.30%) | 2,279,820 |
26 Mar 2013 | CNY | 2.5808 | 2.5808 | 2.5231 | 2.55 | 2.55 | -0.031 (-1.19%) | 1,817,816 |
25 Mar 2013 | CNY | 2.5808 | 2.6077 | 2.5577 | 2.5808 | 2.5808 | 0.0 (0.0%) | 1,659,912 |
22 Mar 2013 | CNY | 2.5769 | 2.5962 | 2.5462 | 2.5808 | 2.5808 | +0.004 (+0.15%) | 1,769,957 |
21 Mar 2013 | CNY | 2.5615 | 2.5923 | 2.5462 | 2.5769 | 2.5769 | +0.015 (+0.60%) | 2,966,236 |
20 Mar 2013 | CNY | 2.5154 | 2.5692 | 2.4923 | 2.5615 | 2.5615 | +0.058 (+2.30%) | 2,515,884 |
19 Mar 2013 | CNY | 2.5039 | 2.5192 | 2.4385 | 2.5039 | 2.5039 | 0.0 (0.0%) | 2,260,135 |
18 Mar 2013 | CNY | 2.6423 | 2.6423 | 2.4846 | 2.5039 | 2.5039 | -0.162 (-6.06%) | 6,749,215 |
15 Mar 2013 | CNY | 2.6462 | 2.7308 | 2.6154 | 2.6654 | 2.6654 | +0.038 (+1.47%) | 3,322,716 |
14 Mar 2013 | CNY | 2.6269 | 2.6577 | 2.6192 | 2.6269 | 2.6269 | +0.004 (+0.14%) | 1,523,022 |
13 Mar 2013 | CNY | 2.6577 | 2.6808 | 2.6077 | 2.6231 | 2.6231 | -0.054 (-2.01%) | 2,609,562 |
12 Mar 2013 | CNY | 2.7923 | 2.8 | 2.6423 | 2.6769 | 2.6769 | -0.108 (-3.87%) | 5,439,418 |
11 Mar 2013 | CNY | 2.8 | 2.8039 | 2.7692 | 2.7846 | 2.7846 | 0.0 (0.0%) | 2,616,866 |
8 Mar 2013 | CNY | 2.8115 | 2.8231 | 2.7692 | 2.7846 | 2.7846 | -0.027 (-0.96%) | 3,753,126 |
7 Mar 2013 | CNY | 2.8462 | 2.85 | 2.7846 | 2.8115 | 2.8115 | -0.035 (-1.22%) | 5,649,891 |
6 Mar 2013 | CNY | 2.8231 | 2.8577 | 2.8154 | 2.8462 | 2.8462 | +0.019 (+0.68%) | 8,382,480 |
5 Mar 2013 | CNY | 2.7077 | 2.8269 | 2.7077 | 2.8269 | 2.8269 | +0.127 (+4.70%) | 9,007,601 |
4 Mar 2013 | CNY | 2.7731 | 2.7808 | 2.6808 | 2.7 | 2.7 | -0.081 (-2.91%) | 4,769,557 |
1 Mar 2013 | CNY | 2.7615 | 2.7885 | 2.7346 | 2.7808 | 2.7808 | +0.019 (+0.70%) | 5,589,144 |
28 Feb 2013 | CNY | 2.6962 | 2.7692 | 2.6962 | 2.7615 | 2.7615 | +0.05 (+1.84%) | 6,461,392 |
27 Feb 2013 | CNY | 2.6885 | 2.7154 | 2.6769 | 2.7115 | 2.7115 | +0.019 (+0.71%) | 2,742,753 |
26 Feb 2013 | CNY | 2.7 | 2.7269 | 2.6769 | 2.6923 | 2.6923 | -0.019 (-0.71%) | 2,825,019 |
25 Feb 2013 | CNY | 2.6808 | 2.7154 | 2.6731 | 2.7115 | 2.7115 | +0.027 (+1.00%) | 1,896,364 |
22 Feb 2013 | CNY | 2.6808 | 2.7231 | 2.6769 | 2.6846 | 2.6846 | -0.004 (-0.15%) | 2,126,020 |
21 Feb 2013 | CNY | 2.7423 | 2.7423 | 2.6731 | 2.6885 | 2.6885 | -0.054 (-1.96%) | 3,508,824 |
20 Feb 2013 | CNY | 2.7231 | 2.7462 | 2.6923 | 2.7423 | 2.7423 | +0.038 (+1.42%) | 3,601,340 |
19 Feb 2013 | CNY | 2.7769 | 2.7885 | 2.7 | 2.7039 | 2.7039 | -0.073 (-2.63%) | 3,780,277 |
18 Feb 2013 | CNY | 2.7615 | 2.8 | 2.7539 | 2.7769 | 2.7769 | +0.023 (+0.84%) | 3,256,705 |
8 Feb 2013 | CNY | 2.7192 | 2.7692 | 2.7192 | 2.7539 | 2.7539 | +0.027 (+0.99%) | 2,957,419 |