Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2013 | CNY | 6.037 | 6.1778 | 5.9296 | 6.1037 | 6.1037 | -0.044 (-0.72%) | 13,617,482 |
15 Mar 2013 | CNY | 6.1074 | 6.337 | 6.0074 | 6.1482 | 6.1482 | +0.063 (+1.04%) | 8,263,838 |
14 Mar 2013 | CNY | 5.9407 | 6.1482 | 5.8148 | 6.0852 | 6.0852 | +0.085 (+1.42%) | 6,531,156 |
13 Mar 2013 | CNY | 5.8889 | 6.0667 | 5.7704 | 6 | 6 | +0.044 (+0.75%) | 4,646,843 |
12 Mar 2013 | CNY | 6.1852 | 6.2296 | 5.6111 | 5.9556 | 5.9556 | +4.796 (+413.64%) | 10,568,183 |
12 Mar 2013 |
|
|||||||
11 Mar 2013 | CNY | 6.1037 | 6.2741 | 5.9389 | 6.2611 | 6.2611 | +0.154 (+2.52%) | 12,182,513 |
8 Mar 2013 | CNY | 6.2963 | 6.3833 | 6 | 6.1074 | 6.1074 | -0.217 (-3.43%) | 10,932,904 |
7 Mar 2013 | CNY | 6.5926 | 6.5926 | 6.1667 | 6.3241 | 6.3241 | -0.276 (-4.18%) | 13,750,965 |
6 Mar 2013 | CNY | 6.4741 | 6.6111 | 6.4019 | 6.6 | 6.6 | +0.23 (+3.60%) | 18,244,477 |
5 Mar 2013 | CNY | 6.113 | 6.3704 | 6.113 | 6.3704 | 6.3704 | +0.213 (+3.46%) | 13,750,781 |
4 Mar 2013 | CNY | 5.987 | 6.3889 | 5.987 | 6.1574 | 6.1574 | +0.007 (+0.12%) | 9,420,667 |
1 Mar 2013 | CNY | 5.9278 | 6.237 | 5.9259 | 6.15 | 6.15 | +0.206 (+3.46%) | 17,277,559 |
28 Feb 2013 | CNY | 5.9185 | 5.9537 | 5.8241 | 5.9444 | 5.9444 | +0.043 (+0.72%) | 6,101,092 |
27 Feb 2013 | CNY | 5.8519 | 5.9593 | 5.7407 | 5.9019 | 5.9019 | +0.013 (+0.22%) | 5,838,474 |
26 Feb 2013 | CNY | 5.9778 | 5.9778 | 5.65 | 5.8889 | 5.8889 | -0.104 (-1.73%) | 17,614,017 |
25 Feb 2013 | CNY | 5.8722 | 6.0593 | 5.8722 | 5.9926 | 5.9926 | +0.033 (+0.56%) | 3,312,300 |
22 Feb 2013 | CNY | 5.8537 | 6.087 | 5.8333 | 5.9593 | 5.9593 | +0.126 (+2.16%) | 7,436,583 |
21 Feb 2013 | CNY | 6.0185 | 6.0648 | 5.8333 | 5.8333 | 5.8333 | -0.237 (-3.91%) | 6,601,694 |
20 Feb 2013 | CNY | 5.9259 | 6.1019 | 5.8778 | 6.0704 | 6.0704 | +0.133 (+2.25%) | 8,069,014 |
19 Feb 2013 | CNY | 6.0741 | 6.0815 | 5.8204 | 5.937 | 5.937 | -0.144 (-2.38%) | 7,643,764 |
18 Feb 2013 | CNY | 5.8889 | 6.1111 | 5.85 | 6.0815 | 6.0815 | +0.174 (+2.95%) | 7,569,482 |
8 Feb 2013 | CNY | 5.8482 | 5.9537 | 5.7926 | 5.9074 | 5.9074 | +0.061 (+1.05%) | 8,394,980 |
7 Feb 2013 | CNY | 5.6685 | 5.9574 | 5.5926 | 5.8463 | 5.8463 | +0.178 (+3.14%) | 13,208,767 |
6 Feb 2013 | CNY | 5.463 | 5.737 | 5.463 | 5.6685 | 5.6685 | -0.069 (-1.19%) | 13,933,204 |
5 Feb 2013 | CNY | 5.5741 | 5.887 | 5.4815 | 5.737 | 5.737 | +0.163 (+2.92%) | 10,688,916 |
4 Feb 2013 | CNY | 5.3722 | 5.5741 | 5.3704 | 5.5741 | 5.5741 | +0.204 (+3.79%) | 7,434,288 |
1 Feb 2013 | CNY | 5.3704 | 5.4296 | 5.3148 | 5.3704 | 5.3704 | -0.037 (-0.68%) | 2,777,619 |
31 Jan 2013 | CNY | 5.4074 | 5.4741 | 5.3407 | 5.4074 | 5.4074 | +0.002 (+0.03%) | 2,322,637 |
30 Jan 2013 | CNY | 5.5519 | 5.5926 | 5.3519 | 5.4056 | 5.4056 | -0.104 (-1.88%) | 3,714,525 |
29 Jan 2013 | CNY | 5.5185 | 5.6444 | 5.4315 | 5.5093 | 5.5093 | +0.024 (+0.44%) | 4,510,998 |