Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2013 | CNY | 1.8002 | 1.8002 | 1.743 | 1.7487 | 1.7487 | -0.051 (-2.86%) | 4,378,401 |
22 Apr 2013 | CNY | 1.7916 | 1.8002 | 1.7773 | 1.8002 | 1.8002 | +0.009 (+0.48%) | 4,436,972 |
19 Apr 2013 | CNY | 1.7687 | 1.7973 | 1.7659 | 1.7916 | 1.7916 | +0.026 (+1.46%) | 5,678,993 |
18 Apr 2013 | CNY | 1.7659 | 1.7744 | 1.7573 | 1.7659 | 1.7659 | 0.0 (0.0%) | 3,150,694 |
17 Apr 2013 | CNY | 1.7659 | 1.7744 | 1.7459 | 1.7659 | 1.7659 | 0.0 (0.0%) | 2,250,604 |
16 Apr 2013 | CNY | 1.7544 | 1.7716 | 1.7344 | 1.7659 | 1.7659 | +0.011 (+0.66%) | 2,932,656 |
15 Apr 2013 | CNY | 1.7573 | 1.7687 | 1.7487 | 1.7544 | 1.7544 | -0.011 (-0.65%) | 3,185,513 |
12 Apr 2013 | CNY | 1.8059 | 1.8059 | 1.763 | 1.7659 | 1.7659 | -0.04 (-2.21%) | 5,615,960 |
11 Apr 2013 | CNY | 1.8316 | 1.8716 | 1.7973 | 1.8059 | 1.8059 | -0.034 (-1.86%) | 11,204,501 |
10 Apr 2013 | CNY | 1.8287 | 1.8916 | 1.8173 | 1.8402 | 1.8402 | +0.009 (+0.47%) | 19,981,995 |
9 Apr 2013 | CNY | 1.8059 | 1.8344 | 1.7916 | 1.8316 | 1.8316 | +0.031 (+1.74%) | 11,870,744 |
8 Apr 2013 | CNY | 1.7859 | 1.803 | 1.7487 | 1.8002 | 1.8002 | +0.006 (+0.32%) | 3,528,504 |
3 Apr 2013 | CNY | 1.8459 | 1.8459 | 1.7859 | 1.7944 | 1.7944 | -0.043 (-2.33%) | 5,501,940 |
2 Apr 2013 | CNY | 1.8287 | 1.8402 | 1.8144 | 1.8373 | 1.8373 | +0.006 (+0.31%) | 3,630,520 |
1 Apr 2013 | CNY | 1.8173 | 1.8459 | 1.8116 | 1.8316 | 1.8316 | +0.009 (+0.47%) | 2,585,060 |
29 Mar 2013 | CNY | 1.8259 | 1.8344 | 1.8144 | 1.823 | 1.823 | -0.017 (-0.93%) | 4,069,711 |
28 Mar 2013 | CNY | 1.8716 | 1.8716 | 1.8259 | 1.8402 | 1.8402 | -0.046 (-2.42%) | 5,948,428 |
27 Mar 2013 | CNY | 1.8916 | 1.9059 | 1.8716 | 1.8859 | 1.8859 | +0.003 (+0.15%) | 4,368,427 |
26 Mar 2013 | CNY | 1.9059 | 1.9173 | 1.8687 | 1.883 | 1.883 | -0.026 (-1.35%) | 5,644,031 |
25 Mar 2013 | CNY | 1.9316 | 1.9459 | 1.9002 | 1.9087 | 1.9087 | -0.023 (-1.19%) | 6,863,983 |
22 Mar 2013 | CNY | 1.943 | 1.9487 | 1.9145 | 1.9316 | 1.9316 | -0.023 (-1.17%) | 8,327,755 |
21 Mar 2013 | CNY | 1.8973 | 1.9573 | 1.8887 | 1.9545 | 1.9545 | +0.057 (+3.01%) | 14,364,487 |
20 Mar 2013 | CNY | 1.8487 | 1.9002 | 1.8487 | 1.8973 | 1.8973 | +0.049 (+2.63%) | 5,620,993 |
19 Mar 2013 | CNY | 1.8459 | 1.8687 | 1.8373 | 1.8487 | 1.8487 | +0.006 (+0.31%) | 3,732,172 |
18 Mar 2013 | CNY | 1.8716 | 1.8945 | 1.8287 | 1.843 | 1.843 | -0.049 (-2.57%) | 5,371,303 |
15 Mar 2013 | CNY | 1.8745 | 1.9202 | 1.8659 | 1.8916 | 1.8916 | +0.023 (+1.23%) | 8,090,178 |
14 Mar 2013 | CNY | 1.8659 | 1.8887 | 1.863 | 1.8687 | 1.8687 | 0.0 (0.0%) | 3,325,004 |
13 Mar 2013 | CNY | 1.903 | 1.9087 | 1.8602 | 1.8687 | 1.8687 | -0.046 (-2.39%) | 6,849,291 |
12 Mar 2013 | CNY | 1.9516 | 1.9659 | 1.9002 | 1.9145 | 1.9145 | -0.051 (-2.61%) | 9,539,468 |
11 Mar 2013 | CNY | 1.943 | 1.9659 | 1.9402 | 1.9659 | 1.9659 | +0.011 (+0.58%) | 6,393,893 |