Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2013 | CNY | 5.222 | 5.3234 | 5.1593 | 5.2075 | 5.2075 | -0.015 (-0.28%) | 6,330,395 |
8 Apr 2013 | CNY | 5.0531 | 5.2268 | 4.9952 | 5.222 | 5.222 | +0.092 (+1.79%) | 4,730,000 |
3 Apr 2013 | CNY | 5.14 | 5.1882 | 5.0531 | 5.1303 | 5.1303 | -0.029 (-0.56%) | 5,195,641 |
2 Apr 2013 | CNY | 4.9228 | 5.2365 | 4.8552 | 5.1593 | 5.1593 | +0.275 (+5.63%) | 9,479,609 |
1 Apr 2013 | CNY | 4.8649 | 4.9855 | 4.7635 | 4.8842 | 4.8842 | +0.01 (+0.20%) | 5,187,711 |
29 Mar 2013 | CNY | 4.9517 | 5.0193 | 4.6911 | 4.8745 | 4.8745 | -0.082 (-1.66%) | 5,336,910 |
28 Mar 2013 | CNY | 5.0579 | 5.0579 | 4.8842 | 4.9566 | 4.9566 | -0.092 (-1.82%) | 4,355,445 |
27 Mar 2013 | CNY | 5.1496 | 5.2654 | 5.0386 | 5.0483 | 5.0483 | -0.106 (-2.06%) | 6,262,707 |
26 Mar 2013 | CNY | 5.0627 | 5.1882 | 4.8938 | 5.1544 | 5.1544 | +0.072 (+1.42%) | 4,580,180 |
25 Mar 2013 | CNY | 5.1834 | 5.1834 | 4.971 | 5.0821 | 5.0821 | -0.14 (-2.68%) | 6,505,584 |
22 Mar 2013 | CNY | 5.029 | 5.2848 | 4.9759 | 5.222 | 5.222 | +0.207 (+4.14%) | 7,859,027 |
21 Mar 2013 | CNY | 4.7973 | 5.0193 | 4.7539 | 5.0145 | 5.0145 | +0.217 (+4.53%) | 9,560,661 |
20 Mar 2013 | CNY | 4.5753 | 4.8504 | 4.5608 | 4.7973 | 4.7973 | +0.198 (+4.30%) | 8,626,542 |
19 Mar 2013 | CNY | 4.5849 | 4.6187 | 4.4353 | 4.5994 | 4.5994 | +0.01 (+0.21%) | 5,816,257 |
18 Mar 2013 | CNY | 4.8938 | 4.8938 | 4.5753 | 4.5898 | 4.5898 | -0.299 (-6.12%) | 9,495,138 |
15 Mar 2013 | CNY | 4.8745 | 4.9904 | 4.7828 | 4.889 | 4.889 | +0.048 (+1.00%) | 3,151,572 |
14 Mar 2013 | CNY | 4.9228 | 4.9324 | 4.7828 | 4.8407 | 4.8407 | -0.101 (-2.05%) | 4,775,500 |
13 Mar 2013 | CNY | 5.0193 | 5.0434 | 4.86 | 4.9421 | 4.9421 | -0.077 (-1.54%) | 3,610,008 |
12 Mar 2013 | CNY | 5.1158 | 5.14 | 4.9807 | 5.0193 | 5.0193 | -0.106 (-2.07%) | 3,956,962 |
11 Mar 2013 | CNY | 5.0676 | 5.14 | 5.0193 | 5.1255 | 5.1255 | +0.092 (+1.82%) | 6,289,031 |
8 Mar 2013 | CNY | 5.1931 | 5.2172 | 5.0193 | 5.0338 | 5.0338 | -0.159 (-3.07%) | 4,054,305 |
7 Mar 2013 | CNY | 5.251 | 5.2703 | 5.1834 | 5.1931 | 5.1931 | -0.058 (-1.10%) | 3,785,844 |
6 Mar 2013 | CNY | 5.2461 | 5.2992 | 5.1979 | 5.251 | 5.251 | +0.005 (+0.09%) | 5,215,441 |
5 Mar 2013 | CNY | 5.1931 | 5.2558 | 5.1207 | 5.2461 | 5.2461 | +0.048 (+0.93%) | 2,906,417 |
4 Mar 2013 | CNY | 5.5116 | 5.5888 | 5.1207 | 5.1979 | 5.1979 | -0.42 (-7.47%) | 6,939,304 |
1 Mar 2013 | CNY | 5.5598 | 5.666 | 5.5261 | 5.6178 | 5.6178 | +0.053 (+0.95%) | 2,896,653 |
28 Feb 2013 | CNY | 5.4392 | 5.5743 | 5.3958 | 5.5647 | 5.5647 | +0.145 (+2.67%) | 2,524,296 |
27 Feb 2013 | CNY | 5.5502 | 5.6805 | 5.3185 | 5.4199 | 5.4199 | -0.154 (-2.77%) | 3,640,912 |
26 Feb 2013 | CNY | 5.6467 | 5.7529 | 5.5309 | 5.5743 | 5.5743 | -0.082 (-1.45%) | 2,010,331 |
25 Feb 2013 | CNY | 5.5261 | 5.666 | 5.5164 | 5.6564 | 5.6564 | +0.159 (+2.90%) | 3,298,822 |