Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2013 | CNY | 4.3109 | 4.5209 | 4.3109 | 4.4456 | 4.4456 | +0.135 (+3.12%) | 3,969,579 |
29 Mar 2013 | CNY | 4.3062 | 4.3462 | 4.2551 | 4.3109 | 4.3109 | +0.009 (+0.22%) | 2,289,616 |
28 Mar 2013 | CNY | 4.4131 | 4.4131 | 4.2923 | 4.3016 | 4.3016 | -0.141 (-3.18%) | 3,672,184 |
27 Mar 2013 | CNY | 4.4335 | 4.506 | 4.4131 | 4.4428 | 4.4428 | +0.009 (+0.21%) | 2,323,693 |
26 Mar 2013 | CNY | 4.5413 | 4.5747 | 4.4196 | 4.4335 | 4.4335 | -0.111 (-2.43%) | 3,605,224 |
25 Mar 2013 | CNY | 4.5422 | 4.6045 | 4.5255 | 4.5441 | 4.5441 | +0.002 (+0.04%) | 3,708,586 |
22 Mar 2013 | CNY | 4.5608 | 4.5785 | 4.5162 | 4.5422 | 4.5422 | -0.01 (-0.22%) | 3,950,936 |
21 Mar 2013 | CNY | 4.6054 | 4.6407 | 4.5478 | 4.5524 | 4.5524 | -0.03 (-0.65%) | 6,908,093 |
20 Mar 2013 | CNY | 4.5385 | 4.6156 | 4.5292 | 4.5822 | 4.5822 | +0.046 (+1.03%) | 4,430,589 |
19 Mar 2013 | CNY | 4.4874 | 4.5692 | 4.3973 | 4.5357 | 4.5357 | +0.039 (+0.87%) | 4,159,005 |
18 Mar 2013 | CNY | 4.4595 | 4.5506 | 4.4224 | 4.4967 | 4.4967 | +0.033 (+0.73%) | 4,095,544 |
15 Mar 2013 | CNY | 4.4084 | 4.5627 | 4.3388 | 4.4642 | 4.4642 | +0.077 (+1.76%) | 6,139,139 |
14 Mar 2013 | CNY | 4.3629 | 4.4289 | 4.349 | 4.3871 | 4.3871 | +0.021 (+0.49%) | 3,387,060 |
13 Mar 2013 | CNY | 4.3518 | 4.4075 | 4.3109 | 4.3657 | 4.3657 | +0.006 (+0.15%) | 3,830,784 |
12 Mar 2013 | CNY | 4.4967 | 4.5469 | 4.3248 | 4.3592 | 4.3592 | -0.17 (-3.75%) | 7,310,948 |
11 Mar 2013 | CNY | 4.4168 | 4.5664 | 4.4084 | 4.5292 | 4.5292 | +0.048 (+1.08%) | 12,086,259 |
8 Mar 2013 | CNY | 4.7986 | 4.8014 | 4.479 | 4.4809 | 4.4809 | -0.355 (-7.34%) | 18,740,776 |
7 Mar 2013 | CNY | 5.0263 | 5.0606 | 4.7847 | 4.8358 | 4.8358 | -0.228 (-4.50%) | 10,923,460 |
6 Mar 2013 | CNY | 4.8507 | 5.0634 | 4.8135 | 5.0634 | 5.0634 | +0.017 (+0.33%) | 23,739,795 |
5 Mar 2013 | CNY | 4.8432 | 5.0801 | 4.7085 | 5.0467 | 5.0467 | +0.203 (+4.20%) | 13,954,615 |
4 Mar 2013 | CNY | 4.8553 | 5.0077 | 4.7894 | 4.8432 | 4.8432 | -0.038 (-0.78%) | 11,956,301 |
1 Mar 2013 | CNY | 4.7661 | 4.8869 | 4.7299 | 4.8813 | 4.8813 | +0.123 (+2.58%) | 9,559,233 |
28 Feb 2013 | CNY | 4.7568 | 4.7754 | 4.6546 | 4.7587 | 4.7587 | +0.041 (+0.87%) | 8,651,851 |
27 Feb 2013 | CNY | 4.846 | 4.9603 | 4.6565 | 4.7178 | 4.7178 | -0.114 (-2.37%) | 9,531,592 |
26 Feb 2013 | CNY | 4.7457 | 4.9882 | 4.6983 | 4.8321 | 4.8321 | +0.067 (+1.40%) | 13,079,652 |
25 Feb 2013 | CNY | 4.6714 | 4.8014 | 4.6714 | 4.7652 | 4.7652 | +0.087 (+1.87%) | 5,594,303 |
22 Feb 2013 | CNY | 4.6546 | 4.794 | 4.6546 | 4.6779 | 4.6779 | -0.023 (-0.49%) | 6,277,299 |
21 Feb 2013 | CNY | 4.8776 | 4.886 | 4.6546 | 4.7011 | 4.7011 | -0.19 (-3.89%) | 11,329,856 |
20 Feb 2013 | CNY | 4.7011 | 4.8999 | 4.7011 | 4.8915 | 4.8915 | +0.164 (+3.48%) | 7,674,613 |
19 Feb 2013 | CNY | 4.8497 | 4.873 | 4.6676 | 4.7271 | 4.7271 | -0.15 (-3.09%) | 8,576,754 |