Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2013 | CNY | 5.93 | 6.3167 | 5.9233 | 6.2267 | 6.2267 | +0.303 (+5.12%) | 8,717,319 |
26 Mar 2013 | CNY | 5.9333 | 5.9633 | 5.8 | 5.9233 | 5.9233 | -0.017 (-0.28%) | 1,568,304 |
25 Mar 2013 | CNY | 5.9 | 6.06 | 5.8267 | 5.94 | 5.94 | +0.053 (+0.91%) | 2,631,801 |
22 Mar 2013 | CNY | 5.8 | 5.9133 | 5.71 | 5.8867 | 5.8867 | +0.087 (+1.49%) | 3,218,991 |
21 Mar 2013 | CNY | 5.7333 | 5.86 | 5.7033 | 5.8 | 5.8 | +0.057 (+0.99%) | 3,038,112 |
20 Mar 2013 | CNY | 5.5967 | 5.7567 | 5.5833 | 5.7433 | 5.7433 | +0.147 (+2.62%) | 2,319,933 |
19 Mar 2013 | CNY | 5.64 | 5.77 | 5.51 | 5.5967 | 5.5967 | -0.043 (-0.77%) | 1,187,400 |
18 Mar 2013 | CNY | 5.75 | 5.75 | 5.61 | 5.64 | 5.64 | -0.093 (-1.63%) | 757,491 |
15 Mar 2013 | CNY | 5.6933 | 5.83 | 5.67 | 5.7333 | 5.7333 | +0.037 (+0.64%) | 1,941,000 |
14 Mar 2013 | CNY | 5.6933 | 5.73 | 5.6567 | 5.6967 | 5.6967 | +0.037 (+0.65%) | 1,031,190 |
13 Mar 2013 | CNY | 5.8333 | 5.8333 | 5.6033 | 5.66 | 5.66 | -0.153 (-2.64%) | 1,252,398 |
12 Mar 2013 | CNY | 5.9833 | 6.11 | 5.6867 | 5.8133 | 5.8133 | -0.17 (-2.84%) | 2,430,747 |
11 Mar 2013 | CNY | 5.99 | 6.06 | 5.9333 | 5.9833 | 5.9833 | -0.017 (-0.28%) | 1,410,453 |
8 Mar 2013 | CNY | 5.94 | 6.09 | 5.94 | 6 | 6 | +0.04 (+0.67%) | 2,606,883 |
7 Mar 2013 | CNY | 6.1467 | 6.1933 | 5.96 | 5.96 | 5.96 | -0.19 (-3.09%) | 3,093,564 |
6 Mar 2013 | CNY | 6.2833 | 6.2833 | 6.1 | 6.15 | 6.15 | +0.067 (+1.10%) | 4,240,980 |
5 Mar 2013 | CNY | 5.9267 | 6.1267 | 5.8467 | 6.0833 | 6.0833 | +0.177 (+2.99%) | 4,226,247 |
4 Mar 2013 | CNY | 6.0167 | 6.1667 | 5.8367 | 5.9067 | 5.9067 | -0.123 (-2.04%) | 2,331,918 |
1 Mar 2013 | CNY | 5.9633 | 6.0633 | 5.9433 | 6.03 | 6.03 | +0.087 (+1.46%) | 4,033,008 |
28 Feb 2013 | CNY | 5.9633 | 5.9633 | 5.8333 | 5.9433 | 5.9433 | 0.0 (0.0%) | 3,091,860 |
27 Feb 2013 | CNY | 5.92 | 6.0667 | 5.88 | 5.9433 | 5.9433 | +0.063 (+1.08%) | 2,635,188 |
26 Feb 2013 | CNY | 5.9667 | 6.0467 | 5.8667 | 5.88 | 5.88 | -0.087 (-1.45%) | 2,797,542 |
25 Feb 2013 | CNY | 5.8833 | 6.05 | 5.85 | 5.9667 | 5.9667 | +0.103 (+1.76%) | 2,913,621 |
22 Feb 2013 | CNY | 5.8433 | 5.9267 | 5.8167 | 5.8633 | 5.8633 | +0.047 (+0.80%) | 1,306,635 |
21 Feb 2013 | CNY | 5.9 | 5.95 | 5.7867 | 5.8167 | 5.8167 | -0.13 (-2.19%) | 1,764,522 |
20 Feb 2013 | CNY | 5.8367 | 5.9933 | 5.8 | 5.9467 | 5.9467 | +0.147 (+2.53%) | 2,641,887 |
19 Feb 2013 | CNY | 5.93 | 5.9333 | 5.7267 | 5.8 | 5.8 | -0.133 (-2.25%) | 2,091,405 |
18 Feb 2013 | CNY | 5.9467 | 6 | 5.8833 | 5.9333 | 5.9333 | +0.03 (+0.51%) | 2,072,097 |
8 Feb 2013 | CNY | 5.83 | 5.9633 | 5.83 | 5.9033 | 5.9033 | +0.07 (+1.20%) | 2,133,129 |
7 Feb 2013 | CNY | 5.73 | 5.8933 | 5.67 | 5.8333 | 5.8333 | +0.147 (+2.58%) | 2,445,186 |