Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2013 | CNY | 3.0429 | 3.1714 | 3.0321 | 3.0714 | 3.0714 | +0.061 (+2.02%) | 10,008,941 |
2 May 2013 | CNY | 3.0036 | 3.0321 | 2.9357 | 3.0107 | 3.0107 | +0.018 (+0.59%) | 5,501,529 |
26 Apr 2013 | CNY | 3.0143 | 3.0821 | 2.9571 | 2.9929 | 2.9929 | -0.057 (-1.87%) | 9,146,393 |
25 Apr 2013 | CNY | 2.95 | 3.1429 | 2.925 | 3.05 | 3.05 | +0.1 (+3.39%) | 20,038,449 |
24 Apr 2013 | CNY | 2.9143 | 3.0143 | 2.875 | 2.95 | 2.95 | +0.093 (+3.25%) | 14,477,800 |
23 Apr 2013 | CNY | 2.9214 | 2.9214 | 2.8214 | 2.8571 | 2.8571 | +0.007 (+0.25%) | 7,284,183 |
22 Apr 2013 | CNY | 2.7964 | 2.8571 | 2.7964 | 2.85 | 2.85 | 0.0 (0.0%) | 4,845,985 |
19 Apr 2013 | CNY | 2.7357 | 2.85 | 2.7357 | 2.85 | 2.85 | +0.039 (+1.40%) | 13,922,479 |
18 Apr 2013 | CNY | 2.6857 | 2.95 | 2.6357 | 2.8107 | 2.8107 | +0.129 (+4.79%) | 17,749,365 |
17 Apr 2013 | CNY | 2.6679 | 2.6929 | 2.65 | 2.6821 | 2.6821 | +0.007 (+0.27%) | 1,255,800 |
16 Apr 2013 | CNY | 2.625 | 2.6821 | 2.5893 | 2.675 | 2.675 | +0.039 (+1.49%) | 1,235,864 |
15 Apr 2013 | CNY | 2.6786 | 2.6786 | 2.6214 | 2.6357 | 2.6357 | -0.043 (-1.60%) | 1,130,354 |
12 Apr 2013 | CNY | 2.7143 | 2.7143 | 2.6286 | 2.6786 | 2.6786 | -0.036 (-1.32%) | 1,361,116 |
11 Apr 2013 | CNY | 2.7357 | 2.75 | 2.7 | 2.7143 | 2.7143 | -0.004 (-0.13%) | 1,153,154 |
10 Apr 2013 | CNY | 2.7143 | 2.7464 | 2.6893 | 2.7179 | 2.7179 | +0.004 (+0.13%) | 1,205,705 |
9 Apr 2013 | CNY | 2.6857 | 2.7357 | 2.6821 | 2.7143 | 2.7143 | +0.021 (+0.79%) | 867,529 |
8 Apr 2013 | CNY | 2.6536 | 2.7 | 2.6 | 2.6929 | 2.6929 | +0.036 (+1.35%) | 1,844,712 |
3 Apr 2013 | CNY | 2.75 | 2.7571 | 2.65 | 2.6571 | 2.6571 | -0.079 (-2.87%) | 2,534,056 |
2 Apr 2013 | CNY | 2.7571 | 2.7964 | 2.7321 | 2.7357 | 2.7357 | -0.025 (-0.91%) | 2,045,733 |
1 Apr 2013 | CNY | 2.7429 | 2.7786 | 2.7393 | 2.7607 | 2.7607 | +0.018 (+0.65%) | 1,291,925 |
29 Mar 2013 | CNY | 2.7821 | 2.8 | 2.7286 | 2.7429 | 2.7429 | -0.05 (-1.79%) | 3,132,371 |
28 Mar 2013 | CNY | 2.7929 | 2.8 | 2.7286 | 2.7929 | 2.7929 | -0.011 (-0.38%) | 3,286,138 |
27 Mar 2013 | CNY | 2.8036 | 2.8393 | 2.7929 | 2.8036 | 2.8036 | -0.007 (-0.25%) | 2,539,367 |
26 Mar 2013 | CNY | 2.8679 | 2.8679 | 2.7857 | 2.8107 | 2.8107 | -0.057 (-1.99%) | 3,283,781 |
25 Mar 2013 | CNY | 2.9071 | 2.9286 | 2.85 | 2.8679 | 2.8679 | -0.043 (-1.47%) | 3,687,493 |
22 Mar 2013 | CNY | 2.925 | 2.9464 | 2.875 | 2.9107 | 2.9107 | -0.014 (-0.49%) | 4,102,302 |
21 Mar 2013 | CNY | 2.8571 | 2.9357 | 2.8464 | 2.925 | 2.925 | +0.068 (+2.38%) | 5,080,538 |
20 Mar 2013 | CNY | 2.7786 | 2.8679 | 2.7786 | 2.8571 | 2.8571 | +0.057 (+2.04%) | 2,557,979 |
19 Mar 2013 | CNY | 2.7857 | 2.8393 | 2.7429 | 2.8 | 2.8 | -0.039 (-1.38%) | 4,190,737 |
18 Mar 2013 | CNY | 2.8893 | 3.0321 | 2.7929 | 2.8393 | 2.8393 | +0.007 (+0.25%) | 8,941,102 |