Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2013 | CNY | 7.91 | 7.98 | 7.83 | 7.94 | 7.94 | -0.06 (-0.75%) | 12,370,583 |
8 Apr 2013 | CNY | 7.8 | 8.14 | 7.66 | 8 | 8 | +0.27 (+3.49%) | 38,048,126 |
3 Apr 2013 | CNY | 7.62 | 7.77 | 7.53 | 7.73 | 7.73 | +0.13 (+1.71%) | 14,677,410 |
2 Apr 2013 | CNY | 7.54 | 7.72 | 7.53 | 7.6 | 7.6 | +0.07 (+0.93%) | 13,173,076 |
1 Apr 2013 | CNY | 7.2 | 7.55 | 7.17 | 7.53 | 7.53 | +0.24 (+3.29%) | 13,282,997 |
29 Mar 2013 | CNY | 7.3 | 7.39 | 7.23 | 7.29 | 7.29 | 0.0 (0.0%) | 6,853,697 |
28 Mar 2013 | CNY | 7.51 | 7.51 | 7.28 | 7.29 | 7.29 | -0.25 (-3.32%) | 12,019,851 |
27 Mar 2013 | CNY | 7.63 | 7.69 | 7.5 | 7.54 | 7.54 | -0.12 (-1.57%) | 9,384,714 |
26 Mar 2013 | CNY | 7.65 | 7.74 | 7.47 | 7.66 | 7.66 | 0.0 (0.0%) | 13,387,883 |
25 Mar 2013 | CNY | 7.73 | 7.74 | 7.63 | 7.66 | 7.66 | -0.04 (-0.52%) | 6,872,137 |
22 Mar 2013 | CNY | 7.72 | 7.74 | 7.62 | 7.7 | 7.7 | -0.02 (-0.26%) | 8,423,692 |
21 Mar 2013 | CNY | 7.7 | 7.8 | 7.66 | 7.72 | 7.72 | +0.07 (+0.92%) | 15,122,613 |
20 Mar 2013 | CNY | 7.51 | 7.66 | 7.45 | 7.65 | 7.65 | +0.15 (+2%) | 11,312,904 |
19 Mar 2013 | CNY | 7.55 | 7.56 | 7.35 | 7.5 | 7.5 | 0.0 (0.0%) | 12,818,592 |
18 Mar 2013 | CNY | 7.6 | 7.7 | 7.48 | 7.5 | 7.5 | -0.15 (-1.96%) | 10,360,243 |
15 Mar 2013 | CNY | 7.71 | 7.77 | 7.53 | 7.65 | 7.65 | -0.07 (-0.91%) | 14,262,410 |
14 Mar 2013 | CNY | 7.71 | 7.81 | 7.68 | 7.72 | 7.72 | -0.01 (-0.13%) | 8,737,981 |
13 Mar 2013 | CNY | 8 | 8.02 | 7.58 | 7.73 | 7.73 | -0.27 (-3.38%) | 17,382,519 |
12 Mar 2013 | CNY | 8.42 | 8.43 | 7.93 | 8 | 8 | -0.41 (-4.88%) | 26,263,179 |
11 Mar 2013 | CNY | 8.39 | 8.53 | 8.37 | 8.41 | 8.41 | -0.03 (-0.36%) | 9,130,860 |
8 Mar 2013 | CNY | 8.44 | 8.54 | 8.37 | 8.44 | 8.44 | -0.01 (-0.12%) | 11,490,734 |
7 Mar 2013 | CNY | 8.67 | 8.67 | 8.35 | 8.45 | 8.45 | -0.25 (-2.87%) | 21,827,696 |
6 Mar 2013 | CNY | 8.75 | 8.77 | 8.59 | 8.7 | 8.7 | -0.01 (-0.11%) | 25,755,309 |
5 Mar 2013 | CNY | 8.48 | 8.74 | 8.47 | 8.71 | 8.71 | +0.25 (+2.96%) | 30,716,913 |
4 Mar 2013 | CNY | 8.49 | 8.76 | 8.32 | 8.46 | 8.46 | -0.05 (-0.59%) | 27,860,177 |
1 Mar 2013 | CNY | 8.42 | 8.54 | 8.35 | 8.51 | 8.51 | +0.06 (+0.71%) | 16,486,125 |
28 Feb 2013 | CNY | 8.3 | 8.48 | 8.24 | 8.45 | 8.45 | +0.2 (+2.42%) | 17,236,462 |
27 Feb 2013 | CNY | 8.48 | 8.49 | 8.2 | 8.25 | 8.25 | -0.17 (-2.02%) | 18,697,494 |
26 Feb 2013 | CNY | 8.72 | 8.76 | 8.39 | 8.42 | 8.42 | -0.35 (-3.99%) | 29,973,573 |
25 Feb 2013 | CNY | 8.73 | 8.78 | 8.6 | 8.77 | 8.77 | +0.07 (+0.80%) | 28,531,857 |