Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2013 | CNY | 5.7175 | 5.75 | 5.575 | 5.655 | 5.655 | +0.005 (+0.09%) | 3,772,640 |
28 Mar 2013 | CNY | 5.62 | 5.8 | 5.5375 | 5.65 | 5.65 | -0.005 (-0.09%) | 8,836,520 |
27 Mar 2013 | CNY | 5.4675 | 5.725 | 5.4125 | 5.655 | 5.655 | +0.205 (+3.76%) | 8,423,972 |
26 Mar 2013 | CNY | 5.4375 | 5.4925 | 5.325 | 5.45 | 5.45 | +0.018 (+0.32%) | 4,888,432 |
25 Mar 2013 | CNY | 5.53 | 5.6 | 5.41 | 5.4325 | 5.4325 | -0.068 (-1.23%) | 4,934,144 |
22 Mar 2013 | CNY | 5.305 | 5.55 | 5.3025 | 5.5 | 5.5 | +0.15 (+2.80%) | 5,915,916 |
21 Mar 2013 | CNY | 5.23 | 5.3925 | 5.23 | 5.35 | 5.35 | +0.12 (+2.29%) | 5,097,604 |
20 Mar 2013 | CNY | 5.175 | 5.3 | 5.1275 | 5.23 | 5.23 | +0.03 (+0.58%) | 5,344,248 |
19 Mar 2013 | CNY | 5.4 | 5.4 | 4.9625 | 5.2 | 5.2 | -0.268 (-4.89%) | 19,817,576 |
18 Mar 2013 | CNY | 5.4675 | 5.695 | 5.4 | 5.4675 | 5.4675 | -0.085 (-1.53%) | 8,203,072 |
15 Mar 2013 | CNY | 5.15 | 5.6825 | 5.03 | 5.5525 | 5.5525 | +0.388 (+7.50%) | 14,112,988 |
14 Mar 2013 | CNY | 5.065 | 5.2 | 5.005 | 5.165 | 5.165 | +0.115 (+2.28%) | 3,843,564 |
13 Mar 2013 | CNY | 4.9425 | 5.075 | 4.8775 | 5.05 | 5.05 | +0.087 (+1.76%) | 4,356,392 |
12 Mar 2013 | CNY | 5.075 | 5.1125 | 4.875 | 4.9625 | 4.9625 | -0.113 (-2.22%) | 6,004,684 |
11 Mar 2013 | CNY | 5.225 | 5.225 | 5.025 | 5.075 | 5.075 | -0.105 (-2.03%) | 5,092,572 |
8 Mar 2013 | CNY | 5.25 | 5.295 | 5.175 | 5.18 | 5.18 | -0.052 (-1.00%) | 3,422,276 |
7 Mar 2013 | CNY | 5.15 | 5.2725 | 5.1375 | 5.2325 | 5.2325 | +0.05 (+0.96%) | 8,219,420 |
6 Mar 2013 | CNY | 4.99 | 5.315 | 4.9875 | 5.1825 | 5.1825 | +0.195 (+3.91%) | 12,946,092 |
5 Mar 2013 | CNY | 4.7975 | 5.0175 | 4.72 | 4.9875 | 4.9875 | +0.223 (+4.67%) | 12,064,052 |
4 Mar 2013 | CNY | 4.765 | 4.8825 | 4.675 | 4.765 | 4.765 | +0.015 (+0.32%) | 9,713,564 |
1 Mar 2013 | CNY | 4.65 | 4.77 | 4.625 | 4.75 | 4.75 | +0.1 (+2.15%) | 6,789,480 |
28 Feb 2013 | CNY | 4.52 | 4.675 | 4.52 | 4.65 | 4.65 | +0.13 (+2.88%) | 5,956,000 |
27 Feb 2013 | CNY | 4.5625 | 4.5725 | 4.3975 | 4.52 | 4.52 | -0.043 (-0.93%) | 7,210,308 |
26 Feb 2013 | CNY | 4.635 | 4.7125 | 4.5475 | 4.5625 | 4.5625 | -0.062 (-1.35%) | 5,661,268 |
25 Feb 2013 | CNY | 4.6025 | 4.6675 | 4.5725 | 4.625 | 4.625 | +0.022 (+0.49%) | 3,796,216 |
22 Feb 2013 | CNY | 4.6025 | 4.69 | 4.53 | 4.6025 | 4.6025 | -0.018 (-0.38%) | 9,259,796 |
21 Feb 2013 | CNY | 4.7275 | 4.7875 | 4.525 | 4.62 | 4.62 | -0.117 (-2.48%) | 10,855,484 |
20 Feb 2013 | CNY | 4.525 | 4.82 | 4.525 | 4.7375 | 4.7375 | +0.113 (+2.43%) | 7,655,752 |
19 Feb 2013 | CNY | 4.6375 | 4.8 | 4.6075 | 4.625 | 4.625 | 0.0 (0.0%) | 8,556,364 |
18 Feb 2013 | CNY | 4.65 | 4.6825 | 4.54 | 4.625 | 4.625 | -0.02 (-0.43%) | 4,499,512 |