Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2013 | CNY | 7.14 | 7.17 | 6.93 | 6.95 | 6.95 | -0.22 (-3.07%) | 1,336,897 |
22 Apr 2013 | CNY | 7.15 | 7.18 | 7.05 | 7.17 | 7.17 | -0.03 (-0.42%) | 1,839,273 |
19 Apr 2013 | CNY | 7.17 | 7.24 | 7.08 | 7.2 | 7.2 | +0.04 (+0.56%) | 2,470,937 |
18 Apr 2013 | CNY | 6.93 | 7.18 | 6.9 | 7.16 | 7.16 | +0.21 (+3.02%) | 2,116,589 |
17 Apr 2013 | CNY | 6.9 | 6.96 | 6.87 | 6.95 | 6.95 | +0.05 (+0.72%) | 605,210 |
16 Apr 2013 | CNY | 6.8 | 6.92 | 6.73 | 6.9 | 6.9 | +0.07 (+1.02%) | 895,553 |
15 Apr 2013 | CNY | 6.98 | 6.98 | 6.81 | 6.83 | 6.83 | -0.13 (-1.87%) | 781,488 |
12 Apr 2013 | CNY | 7.01 | 7.08 | 6.95 | 6.96 | 6.96 | -0.05 (-0.71%) | 693,895 |
11 Apr 2013 | CNY | 7.1 | 7.12 | 7.01 | 7.01 | 7.01 | -0.05 (-0.71%) | 867,167 |
10 Apr 2013 | CNY | 7.09 | 7.09 | 7 | 7.06 | 7.06 | -0.02 (-0.28%) | 1,028,434 |
9 Apr 2013 | CNY | 6.92 | 7.1 | 6.89 | 7.08 | 7.08 | +0.14 (+2.02%) | 1,428,532 |
8 Apr 2013 | CNY | 6.97 | 6.97 | 6.77 | 6.94 | 6.94 | -0.09 (-1.28%) | 1,460,400 |
3 Apr 2013 | CNY | 7.17 | 7.18 | 6.9 | 7.03 | 7.03 | -0.08 (-1.13%) | 1,792,680 |
2 Apr 2013 | CNY | 7.22 | 7.25 | 7.1 | 7.11 | 7.11 | -0.09 (-1.25%) | 2,555,760 |
1 Apr 2013 | CNY | 7.6 | 7.6 | 7.11 | 7.2 | 7.2 | -0.52 (-6.74%) | 6,159,572 |
29 Mar 2013 | CNY | 8.09 | 8.24 | 7.69 | 7.72 | 7.72 | -0.31 (-3.86%) | 5,631,362 |
28 Mar 2013 | CNY | 8.03 | 8.29 | 7.95 | 8.03 | 8.03 | -0.14 (-1.71%) | 10,552,671 |
27 Mar 2013 | CNY | 7.67 | 8.41 | 7.51 | 8.17 | 8.17 | +0.5 (+6.52%) | 10,307,743 |
26 Mar 2013 | CNY | 7.8 | 7.86 | 7.66 | 7.67 | 7.67 | -0.16 (-2.04%) | 1,625,775 |
25 Mar 2013 | CNY | 7.73 | 7.89 | 7.71 | 7.83 | 7.83 | +0.07 (+0.90%) | 1,799,415 |
22 Mar 2013 | CNY | 7.81 | 7.88 | 7.7 | 7.76 | 7.76 | -0.07 (-0.89%) | 1,245,173 |
21 Mar 2013 | CNY | 7.78 | 7.9 | 7.69 | 7.83 | 7.83 | +0.06 (+0.77%) | 1,891,284 |
20 Mar 2013 | CNY | 7.46 | 7.79 | 7.43 | 7.77 | 7.77 | +0.31 (+4.16%) | 2,349,514 |
19 Mar 2013 | CNY | 7.52 | 7.54 | 7.36 | 7.46 | 7.46 | -0.02 (-0.27%) | 980,700 |
18 Mar 2013 | CNY | 7.57 | 7.61 | 7.46 | 7.48 | 7.48 | -0.1 (-1.32%) | 1,124,696 |
15 Mar 2013 | CNY | 7.58 | 7.75 | 7.52 | 7.58 | 7.58 | +0.01 (+0.13%) | 2,167,216 |
14 Mar 2013 | CNY | 7.47 | 7.65 | 7.47 | 7.57 | 7.57 | +0.06 (+0.80%) | 1,539,656 |
13 Mar 2013 | CNY | 7.73 | 7.73 | 7.46 | 7.51 | 7.51 | -0.2 (-2.59%) | 2,425,406 |
12 Mar 2013 | CNY | 8.03 | 8.1 | 7.67 | 7.71 | 7.71 | -0.36 (-4.46%) | 2,323,439 |
11 Mar 2013 | CNY | 8.02 | 8.14 | 8.02 | 8.07 | 8.07 | +0.03 (+0.37%) | 945,428 |