Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2013 | CNY | 2.8322 | 2.9104 | 2.8322 | 2.8944 | 2.8944 | +0.08 (+2.84%) | 5,276,065 |
26 Mar 2013 | CNY | 2.8251 | 2.8305 | 2.779 | 2.8145 | 2.8145 | -0.027 (-0.94%) | 940,786 |
25 Mar 2013 | CNY | 2.8216 | 2.8553 | 2.8145 | 2.8411 | 2.8411 | +0.021 (+0.76%) | 1,612,501 |
22 Mar 2013 | CNY | 2.818 | 2.8482 | 2.8038 | 2.8198 | 2.8198 | +0.002 (+0.06%) | 1,991,620 |
21 Mar 2013 | CNY | 2.8056 | 2.8695 | 2.8056 | 2.818 | 2.818 | +0.057 (+2.06%) | 4,080,854 |
20 Mar 2013 | CNY | 2.6955 | 2.7648 | 2.6902 | 2.7612 | 2.7612 | +0.08 (+2.98%) | 1,130,442 |
19 Mar 2013 | CNY | 2.7204 | 2.7204 | 2.6422 | 2.6813 | 2.6813 | -0.021 (-0.79%) | 902,390 |
18 Mar 2013 | CNY | 2.7523 | 2.7523 | 2.6991 | 2.7026 | 2.7026 | -0.048 (-1.75%) | 1,631,761 |
15 Mar 2013 | CNY | 2.7559 | 2.7949 | 2.7204 | 2.7506 | 2.7506 | +0.014 (+0.52%) | 1,593,630 |
14 Mar 2013 | CNY | 2.7701 | 2.7772 | 2.7257 | 2.7363 | 2.7363 | 0.0 (0.0%) | 1,199,913 |
13 Mar 2013 | CNY | 2.7665 | 2.7665 | 2.6831 | 2.7363 | 2.7363 | -0.03 (-1.09%) | 1,965,726 |
12 Mar 2013 | CNY | 2.8766 | 2.8944 | 2.7221 | 2.7665 | 2.7665 | -0.117 (-4.06%) | 2,957,068 |
11 Mar 2013 | CNY | 2.8642 | 2.9104 | 2.8518 | 2.8837 | 2.8837 | +0.016 (+0.55%) | 1,886,050 |
8 Mar 2013 | CNY | 2.8731 | 2.905 | 2.8624 | 2.8678 | 2.8678 | +0.002 (+0.06%) | 2,340,645 |
7 Mar 2013 | CNY | 2.8944 | 2.9139 | 2.834 | 2.866 | 2.866 | -0.043 (-1.46%) | 3,114,883 |
6 Mar 2013 | CNY | 2.8926 | 2.9175 | 2.85 | 2.9086 | 2.9086 | +0.037 (+1.30%) | 4,548,789 |
5 Mar 2013 | CNY | 2.8127 | 2.8713 | 2.7949 | 2.8713 | 2.8713 | +0.073 (+2.60%) | 2,763,043 |
4 Mar 2013 | CNY | 2.8855 | 2.8855 | 2.7719 | 2.7985 | 2.7985 | -0.101 (-3.49%) | 4,112,475 |
1 Mar 2013 | CNY | 2.8145 | 2.9068 | 2.8145 | 2.8997 | 2.8997 | +0.085 (+3.03%) | 6,178,625 |
28 Feb 2013 | CNY | 2.7648 | 2.8198 | 2.7648 | 2.8145 | 2.8145 | +0.057 (+2.06%) | 2,413,748 |
27 Feb 2013 | CNY | 2.8074 | 2.8074 | 2.7541 | 2.7577 | 2.7577 | -0.027 (-0.96%) | 1,740,930 |
26 Feb 2013 | CNY | 2.8021 | 2.8305 | 2.7825 | 2.7843 | 2.7843 | -0.035 (-1.26%) | 2,482,465 |
25 Feb 2013 | CNY | 2.7878 | 2.8234 | 2.7701 | 2.8198 | 2.8198 | +0.037 (+1.34%) | 2,166,622 |
22 Feb 2013 | CNY | 2.7701 | 2.7896 | 2.7559 | 2.7825 | 2.7825 | +0.025 (+0.90%) | 1,374,076 |
21 Feb 2013 | CNY | 2.7878 | 2.8145 | 2.7435 | 2.7577 | 2.7577 | -0.066 (-2.33%) | 3,330,894 |
20 Feb 2013 | CNY | 2.7807 | 2.8269 | 2.7648 | 2.8234 | 2.8234 | +0.044 (+1.60%) | 1,651,292 |
19 Feb 2013 | CNY | 2.8553 | 2.8589 | 2.7736 | 2.779 | 2.779 | -0.076 (-2.67%) | 2,519,555 |
18 Feb 2013 | CNY | 2.8571 | 2.8749 | 2.8376 | 2.8553 | 2.8553 | +0.014 (+0.50%) | 2,628,414 |
8 Feb 2013 | CNY | 2.8074 | 2.8589 | 2.8074 | 2.8411 | 2.8411 | +0.03 (+1.07%) | 2,276,681 |
7 Feb 2013 | CNY | 2.8411 | 2.8411 | 2.7878 | 2.8109 | 2.8109 | -0.016 (-0.57%) | 2,787,388 |