Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2013 | CNY | 5.8304 | 6.2062 | 5.6274 | 6.1258 | 6.1258 | +0.225 (+3.81%) | 5,289,589 |
3 Apr 2013 | CNY | 6.0293 | 6.0977 | 5.8344 | 5.9007 | 5.9007 | -0.159 (-2.62%) | 4,029,300 |
2 Apr 2013 | CNY | 6.2886 | 6.4273 | 6.0595 | 6.0595 | 6.0595 | -0.241 (-3.83%) | 8,371,661 |
1 Apr 2013 | CNY | 5.9891 | 6.4715 | 5.9891 | 6.3007 | 6.3007 | +0.293 (+4.89%) | 10,948,716 |
29 Mar 2013 | CNY | 5.8384 | 6.1338 | 5.8042 | 6.0072 | 6.0072 | +0.163 (+2.79%) | 8,013,502 |
28 Mar 2013 | CNY | 5.7419 | 5.963 | 5.543 | 5.8444 | 5.8444 | +0.064 (+1.11%) | 5,209,475 |
27 Mar 2013 | CNY | 5.6415 | 5.8103 | 5.6415 | 5.7801 | 5.7801 | +0.092 (+1.62%) | 3,539,550 |
26 Mar 2013 | CNY | 5.7299 | 5.75 | 5.5852 | 5.6877 | 5.6877 | -0.06 (-1.05%) | 4,303,763 |
25 Mar 2013 | CNY | 5.7982 | 5.8183 | 5.7158 | 5.748 | 5.748 | -0.052 (-0.90%) | 4,551,572 |
22 Mar 2013 | CNY | 5.7078 | 5.8686 | 5.6334 | 5.8002 | 5.8002 | -0.149 (-2.50%) | 5,508,210 |
21 Mar 2013 | CNY | 5.7058 | 5.963 | 5.6676 | 5.9489 | 5.9489 | +0.271 (+4.78%) | 4,114,260 |
20 Mar 2013 | CNY | 5.4887 | 5.7178 | 5.4686 | 5.6776 | 5.6776 | +0.131 (+2.35%) | 2,348,707 |
19 Mar 2013 | CNY | 5.6595 | 5.6877 | 5.3842 | 5.547 | 5.547 | -0.121 (-2.13%) | 4,878,523 |
18 Mar 2013 | CNY | 5.5289 | 5.6977 | 5.4947 | 5.6676 | 5.6676 | +0.121 (+2.17%) | 2,860,564 |
15 Mar 2013 | CNY | 5.4365 | 5.6475 | 5.4365 | 5.547 | 5.547 | +0.121 (+2.22%) | 3,019,646 |
14 Mar 2013 | CNY | 5.4023 | 5.4867 | 5.338 | 5.4264 | 5.4264 | +0.07 (+1.31%) | 3,449,445 |
13 Mar 2013 | CNY | 5.3902 | 5.4264 | 5.2636 | 5.3561 | 5.3561 | -0.078 (-1.44%) | 2,910,037 |
12 Mar 2013 | CNY | 5.6274 | 5.6515 | 5.3259 | 5.4344 | 5.4344 | -0.177 (-3.15%) | 3,423,029 |
11 Mar 2013 | CNY | 5.7279 | 5.7279 | 5.5731 | 5.6113 | 5.6113 | -0.117 (-2.04%) | 2,638,271 |
8 Mar 2013 | CNY | 5.8786 | 5.9047 | 5.6033 | 5.7279 | 5.7279 | -0.129 (-2.20%) | 3,948,869 |
7 Mar 2013 | CNY | 6.1298 | 6.1821 | 5.75 | 5.8565 | 5.8565 | -0.267 (-4.36%) | 4,930,609 |
6 Mar 2013 | CNY | 5.9088 | 6.1901 | 5.9088 | 6.1238 | 6.1238 | +0.213 (+3.60%) | 6,974,805 |
5 Mar 2013 | CNY | 5.8846 | 5.9891 | 5.6937 | 5.9108 | 5.9108 | +0.026 (+0.45%) | 4,482,281 |
4 Mar 2013 | CNY | 5.8686 | 6.0293 | 5.7882 | 5.8846 | 5.8846 | -0.026 (-0.44%) | 5,821,623 |
1 Mar 2013 | CNY | 5.7781 | 5.9288 | 5.7319 | 5.9108 | 5.9108 | +0.133 (+2.30%) | 4,636,039 |
28 Feb 2013 | CNY | 5.6394 | 5.8223 | 5.549 | 5.7781 | 5.7781 | +0.09 (+1.59%) | 3,810,505 |
27 Feb 2013 | CNY | 5.748 | 5.8485 | 5.4465 | 5.6877 | 5.6877 | -0.141 (-2.41%) | 6,586,334 |
26 Feb 2013 | CNY | 5.8826 | 6.0695 | 5.8284 | 5.8284 | 5.8284 | -0.1 (-1.69%) | 6,046,329 |
25 Feb 2013 | CNY | 5.8686 | 6.0052 | 5.8444 | 5.9288 | 5.9288 | +0.056 (+0.96%) | 3,007,760 |
22 Feb 2013 | CNY | 5.8987 | 6.0997 | 5.748 | 5.8726 | 5.8726 | -0.04 (-0.68%) | 6,197,978 |