Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2013 | CNY | 3.6734 | 3.7139 | 3.6437 | 3.6734 | 3.6734 | -0.049 (-1.31%) | 641,468 |
12 Apr 2013 | CNY | 3.7679 | 3.7976 | 3.6923 | 3.722 | 3.722 | -0.03 (-0.79%) | 1,203,791 |
11 Apr 2013 | CNY | 3.7706 | 3.7922 | 3.7517 | 3.7517 | 3.7517 | -0.003 (-0.07%) | 596,849 |
10 Apr 2013 | CNY | 3.7976 | 3.83 | 3.7301 | 3.7544 | 3.7544 | -0.041 (-1.07%) | 1,336,104 |
9 Apr 2013 | CNY | 3.7787 | 3.83 | 3.776 | 3.7949 | 3.7949 | 0.0 (0.0%) | 1,154,670 |
8 Apr 2013 | CNY | 3.7598 | 3.8327 | 3.6437 | 3.7949 | 3.7949 | +0.035 (+0.93%) | 1,628,217 |
3 Apr 2013 | CNY | 3.8731 | 3.8731 | 3.7463 | 3.7598 | 3.7598 | -0.097 (-2.52%) | 1,157,519 |
2 Apr 2013 | CNY | 3.9514 | 3.9811 | 3.8381 | 3.857 | 3.857 | -0.081 (-2.05%) | 1,267,039 |
1 Apr 2013 | CNY | 3.9001 | 3.9487 | 3.8893 | 3.9379 | 3.9379 | +0.003 (+0.07%) | 1,191,928 |
29 Mar 2013 | CNY | 3.919 | 3.9676 | 3.8974 | 3.9352 | 3.9352 | -0.024 (-0.61%) | 1,747,426 |
28 Mar 2013 | CNY | 4.0891 | 4.1026 | 3.9082 | 3.9595 | 3.9595 | -0.143 (-3.49%) | 2,725,097 |
27 Mar 2013 | CNY | 4.0891 | 4.1377 | 4.0486 | 4.1026 | 4.1026 | -0.041 (-0.98%) | 1,978,436 |
26 Mar 2013 | CNY | 4.1323 | 4.1619 | 4.027 | 4.1431 | 4.1431 | -0.013 (-0.32%) | 1,837,861 |
25 Mar 2013 | CNY | 4.1754 | 4.1754 | 4.1026 | 4.1566 | 4.1566 | -0.011 (-0.26%) | 1,527,163 |
22 Mar 2013 | CNY | 4.1943 | 4.2105 | 4.1134 | 4.1673 | 4.1673 | -0.032 (-0.77%) | 2,510,470 |
21 Mar 2013 | CNY | 4.1539 | 4.2105 | 4.1215 | 4.1997 | 4.1997 | +0.062 (+1.50%) | 3,259,095 |
20 Mar 2013 | CNY | 4.0189 | 4.1458 | 4.0162 | 4.1377 | 4.1377 | +0.092 (+2.27%) | 1,983,019 |
19 Mar 2013 | CNY | 3.9811 | 4.0459 | 3.9541 | 4.0459 | 4.0459 | +0.076 (+1.90%) | 1,440,281 |
18 Mar 2013 | CNY | 4.0972 | 4.1458 | 3.9406 | 3.9703 | 3.9703 | -0.178 (-4.30%) | 2,389,650 |
15 Mar 2013 | CNY | 4.0459 | 4.2456 | 4.0216 | 4.1485 | 4.1485 | +0.111 (+2.74%) | 4,046,864 |
14 Mar 2013 | CNY | 4.0243 | 4.1053 | 4.0189 | 4.0378 | 4.0378 | +0.027 (+0.67%) | 1,394,113 |
13 Mar 2013 | CNY | 4.1188 | 4.1188 | 3.9892 | 4.0108 | 4.0108 | -0.105 (-2.56%) | 1,772,175 |
12 Mar 2013 | CNY | 4.2672 | 4.3131 | 4.0567 | 4.1161 | 4.1161 | -0.148 (-3.48%) | 2,936,019 |
11 Mar 2013 | CNY | 4.3347 | 4.3482 | 4.2645 | 4.2645 | 4.2645 | -0.043 (-1.00%) | 1,769,874 |
8 Mar 2013 | CNY | 4.2645 | 4.3293 | 4.2375 | 4.3077 | 4.3077 | +0.008 (+0.19%) | 1,770,745 |
7 Mar 2013 | CNY | 4.4319 | 4.4319 | 4.1862 | 4.2996 | 4.2996 | -0.116 (-2.63%) | 4,042,288 |
6 Mar 2013 | CNY | 4.3131 | 4.4831 | 4.3104 | 4.4157 | 4.4157 | +0.175 (+4.14%) | 9,328,493 |
5 Mar 2013 | CNY | 4.1026 | 4.2807 | 4.0702 | 4.2402 | 4.2402 | +0.157 (+3.83%) | 4,148,429 |
4 Mar 2013 | CNY | 4.2051 | 4.2078 | 4.0513 | 4.0837 | 4.0837 | -0.135 (-3.20%) | 2,892,563 |
1 Mar 2013 | CNY | 4.1107 | 4.2429 | 4.0783 | 4.2186 | 4.2186 | +0.108 (+2.62%) | 4,496,117 |