Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2013 | CNY | 6.35 | 6.39 | 6.22 | 6.26 | 6.26 | -0.16 (-2.49%) | 801,434 |
12 Apr 2013 | CNY | 6.42 | 6.49 | 6.31 | 6.42 | 6.42 | -0.03 (-0.47%) | 627,149 |
11 Apr 2013 | CNY | 6.5 | 6.55 | 6.43 | 6.45 | 6.45 | -0.05 (-0.77%) | 740,700 |
10 Apr 2013 | CNY | 6.6 | 6.68 | 6.43 | 6.5 | 6.5 | -0.1 (-1.52%) | 964,405 |
9 Apr 2013 | CNY | 6.6 | 6.68 | 6.56 | 6.6 | 6.6 | -0.02 (-0.30%) | 1,038,010 |
8 Apr 2013 | CNY | 6.47 | 6.66 | 6.29 | 6.62 | 6.62 | +0.13 (+2.00%) | 1,268,739 |
3 Apr 2013 | CNY | 6.67 | 6.67 | 6.43 | 6.49 | 6.49 | -0.11 (-1.67%) | 1,277,240 |
2 Apr 2013 | CNY | 6.59 | 6.68 | 6.56 | 6.6 | 6.6 | -0.03 (-0.45%) | 1,220,529 |
1 Apr 2013 | CNY | 6.61 | 6.66 | 6.57 | 6.63 | 6.63 | +0.01 (+0.15%) | 1,152,375 |
29 Mar 2013 | CNY | 6.5 | 6.68 | 6.5 | 6.62 | 6.62 | +0.04 (+0.61%) | 1,290,615 |
28 Mar 2013 | CNY | 6.96 | 6.96 | 6.57 | 6.58 | 6.58 | -0.42 (-6%) | 2,493,324 |
27 Mar 2013 | CNY | 7.13 | 7.25 | 6.97 | 7 | 7 | -0.15 (-2.10%) | 2,354,560 |
26 Mar 2013 | CNY | 7.35 | 7.39 | 6.98 | 7.15 | 7.15 | -0.22 (-2.99%) | 4,379,917 |
25 Mar 2013 | CNY | 7.22 | 7.45 | 7.22 | 7.37 | 7.37 | -0.16 (-2.12%) | 6,953,728 |
22 Mar 2013 | CNY | 6.85 | 7.55 | 6.82 | 7.53 | 7.53 | +0.61 (+8.82%) | 3,331,889 |
21 Mar 2013 | CNY | 6.65 | 6.95 | 6.65 | 6.92 | 6.92 | +0.21 (+3.13%) | 3,013,713 |
20 Mar 2013 | CNY | 6.42 | 6.72 | 6.4 | 6.71 | 6.71 | +0.24 (+3.71%) | 2,149,664 |
19 Mar 2013 | CNY | 6.43 | 6.5 | 6.29 | 6.47 | 6.47 | +0.08 (+1.25%) | 762,962 |
18 Mar 2013 | CNY | 6.5 | 6.53 | 6.38 | 6.39 | 6.39 | -0.17 (-2.59%) | 1,526,354 |
15 Mar 2013 | CNY | 6.59 | 6.68 | 6.53 | 6.56 | 6.56 | -0.06 (-0.91%) | 1,498,370 |
14 Mar 2013 | CNY | 6.58 | 6.65 | 6.53 | 6.62 | 6.62 | +0.03 (+0.46%) | 1,560,831 |
13 Mar 2013 | CNY | 6.77 | 6.77 | 6.51 | 6.59 | 6.59 | -0.18 (-2.66%) | 1,916,018 |
12 Mar 2013 | CNY | 7.04 | 7.11 | 6.62 | 6.77 | 6.77 | -0.33 (-4.65%) | 2,259,907 |
11 Mar 2013 | CNY | 7.33 | 7.33 | 7.02 | 7.1 | 7.1 | -0.2 (-2.74%) | 2,178,745 |
8 Mar 2013 | CNY | 7.4 | 7.45 | 7.21 | 7.3 | 7.3 | -0.03 (-0.41%) | 1,488,057 |
7 Mar 2013 | CNY | 7.54 | 7.54 | 7.27 | 7.33 | 7.33 | -0.21 (-2.79%) | 2,540,726 |
6 Mar 2013 | CNY | 7.49 | 7.62 | 7.43 | 7.54 | 7.54 | +0.05 (+0.67%) | 2,204,467 |
5 Mar 2013 | CNY | 7.23 | 7.55 | 7.2 | 7.49 | 7.49 | +0.17 (+2.32%) | 3,250,547 |
4 Mar 2013 | CNY | 7.28 | 7.45 | 7.1 | 7.32 | 7.32 | -0.01 (-0.14%) | 4,090,896 |
1 Mar 2013 | CNY | 7.28 | 7.33 | 7.21 | 7.33 | 7.33 | +0.06 (+0.83%) | 2,664,426 |