Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2013 | CNY | 3.3801 | 3.4006 | 3.2836 | 3.3333 | 3.3333 | -0.047 (-1.38%) | 2,800,638 |
12 Mar 2013 | CNY | 3.5322 | 3.5468 | 3.3392 | 3.3801 | 3.3801 | -0.164 (-4.62%) | 5,017,772 |
11 Mar 2013 | CNY | 3.5585 | 3.576 | 3.5146 | 3.5439 | 3.5439 | -0.015 (-0.41%) | 2,498,689 |
8 Mar 2013 | CNY | 3.5497 | 3.6082 | 3.5088 | 3.5585 | 3.5585 | -0.015 (-0.41%) | 4,326,963 |
7 Mar 2013 | CNY | 3.5526 | 3.6842 | 3.538 | 3.5731 | 3.5731 | +0.012 (+0.33%) | 8,492,701 |
6 Mar 2013 | CNY | 3.5175 | 3.6082 | 3.5059 | 3.5614 | 3.5614 | +0.053 (+1.50%) | 6,287,813 |
5 Mar 2013 | CNY | 3.4415 | 3.5234 | 3.3947 | 3.5088 | 3.5088 | +0.105 (+3.09%) | 5,274,300 |
4 Mar 2013 | CNY | 3.4883 | 3.4971 | 3.4006 | 3.4035 | 3.4035 | -0.135 (-3.80%) | 5,898,299 |
1 Mar 2013 | CNY | 3.4006 | 3.579 | 3.3655 | 3.538 | 3.538 | +0.149 (+4.40%) | 12,766,521 |
28 Feb 2013 | CNY | 3.3363 | 3.3918 | 3.3187 | 3.3889 | 3.3889 | +0.053 (+1.58%) | 4,070,046 |
27 Feb 2013 | CNY | 3.4094 | 3.4211 | 3.307 | 3.3363 | 3.3363 | -0.067 (-1.97%) | 4,879,608 |
26 Feb 2013 | CNY | 3.3977 | 3.4766 | 3.3743 | 3.4035 | 3.4035 | -0.015 (-0.43%) | 6,824,767 |
25 Feb 2013 | CNY | 3.3889 | 3.4357 | 3.3889 | 3.4181 | 3.4181 | +0.026 (+0.78%) | 4,570,939 |
22 Feb 2013 | CNY | 3.3889 | 3.4269 | 3.3714 | 3.3918 | 3.3918 | +0.003 (+0.09%) | 4,846,526 |
21 Feb 2013 | CNY | 3.4269 | 3.4649 | 3.348 | 3.3889 | 3.3889 | -0.041 (-1.19%) | 9,301,391 |
20 Feb 2013 | CNY | 3.3597 | 3.4298 | 3.345 | 3.4298 | 3.4298 | +0.07 (+2.09%) | 6,577,244 |
19 Feb 2013 | CNY | 3.4269 | 3.462 | 3.3509 | 3.3597 | 3.3597 | -0.05 (-1.46%) | 5,898,279 |
18 Feb 2013 | CNY | 3.3801 | 3.4269 | 3.348 | 3.4094 | 3.4094 | +0.05 (+1.48%) | 5,328,746 |
8 Feb 2013 | CNY | 3.3041 | 3.3801 | 3.2982 | 3.3597 | 3.3597 | +0.056 (+1.68%) | 4,575,929 |
7 Feb 2013 | CNY | 3.3304 | 3.3363 | 3.2807 | 3.3041 | 3.3041 | -0.015 (-0.44%) | 3,419,350 |
6 Feb 2013 | CNY | 3.269 | 3.3246 | 3.2661 | 3.3187 | 3.3187 | +0.053 (+1.61%) | 3,814,873 |
5 Feb 2013 | CNY | 3.231 | 3.269 | 3.2193 | 3.2661 | 3.2661 | +0.035 (+1.09%) | 2,923,720 |
4 Feb 2013 | CNY | 3.2252 | 3.2719 | 3.2193 | 3.231 | 3.231 | -0.029 (-0.90%) | 3,952,145 |
1 Feb 2013 | CNY | 3.0643 | 3.2778 | 3.0643 | 3.2602 | 3.2602 | -0.059 (-1.76%) | 8,871,288 |
31 Jan 2013 | CNY | 3.4825 | 3.4825 | 3.3187 | 3.3187 | 3.3187 | -0.368 (-9.99%) | 20,353,746 |
30 Jan 2013 | CNY | 3.7164 | 3.7368 | 3.6491 | 3.6871 | 3.6871 | -0.009 (-0.24%) | 3,369,438 |
29 Jan 2013 | CNY | 3.6842 | 3.7281 | 3.6637 | 3.6959 | 3.6959 | +0.006 (+0.16%) | 3,817,390 |
28 Jan 2013 | CNY | 3.614 | 3.693 | 3.5848 | 3.6901 | 3.6901 | +0.085 (+2.35%) | 3,630,011 |
25 Jan 2013 | CNY | 3.5965 | 3.6608 | 3.576 | 3.6053 | 3.6053 | +0.009 (+0.24%) | 2,960,865 |
24 Jan 2013 | CNY | 3.6228 | 3.7047 | 3.5234 | 3.5965 | 3.5965 | -0.038 (-1.05%) | 4,809,771 |