Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2013 | CNY | 5.4095 | 5.4381 | 5.2476 | 5.3048 | 5.3048 | -0.057 (-1.06%) | 12,054,346 |
8 Feb 2013 | CNY | 5.4095 | 5.4286 | 5.2857 | 5.3619 | 5.3619 | +0.019 (+0.36%) | 13,138,774 |
7 Feb 2013 | CNY | 5.3524 | 5.4571 | 5.2857 | 5.3429 | 5.3429 | -0.038 (-0.71%) | 12,038,949 |
6 Feb 2013 | CNY | 5.3333 | 5.4476 | 5.2095 | 5.381 | 5.381 | +0.01 (+0.18%) | 19,940,269 |
5 Feb 2013 | CNY | 5.1905 | 5.4762 | 5.0952 | 5.3714 | 5.3714 | +0.248 (+4.83%) | 40,360,729 |
4 Feb 2013 | CNY | 5.2762 | 5.2857 | 5.0857 | 5.1238 | 5.1238 | -0.152 (-2.89%) | 24,260,593 |
1 Feb 2013 | CNY | 5.2857 | 5.3143 | 5.1619 | 5.2762 | 5.2762 | +0.009 (+0.18%) | 17,078,878 |
31 Jan 2013 | CNY | 5.3905 | 5.4571 | 5.2095 | 5.2667 | 5.2667 | -0.133 (-2.47%) | 22,611,988 |
30 Jan 2013 | CNY | 5.2952 | 5.4476 | 5.2476 | 5.4 | 5.4 | +0.105 (+1.98%) | 27,738,402 |
29 Jan 2013 | CNY | 5.2191 | 5.4667 | 5.2191 | 5.2952 | 5.2952 | +0.076 (+1.46%) | 26,158,557 |
28 Jan 2013 | CNY | 5.1048 | 5.2667 | 5.0762 | 5.2191 | 5.2191 | +0.162 (+3.20%) | 20,531,409 |
25 Jan 2013 | CNY | 5.0762 | 5.1524 | 5 | 5.0571 | 5.0571 | +0.009 (+0.19%) | 15,696,252 |
24 Jan 2013 | CNY | 5.1429 | 5.3619 | 5.0191 | 5.0476 | 5.0476 | -0.229 (-4.33%) | 40,117,917 |
23 Jan 2013 | CNY | 4.981 | 5.5238 | 4.9714 | 5.2762 | 5.2762 | +0.257 (+5.12%) | 60,276,204 |
22 Jan 2013 | CNY | 5.2381 | 5.2762 | 4.9619 | 5.0191 | 5.0191 | -0.105 (-2.04%) | 35,625,865 |
21 Jan 2013 | CNY | 5.0095 | 5.181 | 4.9714 | 5.1238 | 5.1238 | +0.191 (+3.86%) | 63,067,742 |
18 Jan 2013 | CNY | 4.7048 | 4.9905 | 4.7048 | 4.9333 | 4.9333 | +0.238 (+5.07%) | 51,750,512 |
17 Jan 2013 | CNY | 4.6667 | 4.7143 | 4.6381 | 4.6952 | 4.6952 | +0.009 (+0.20%) | 11,852,225 |
16 Jan 2013 | CNY | 4.7714 | 4.7714 | 4.6286 | 4.6857 | 4.6857 | -0.105 (-2.19%) | 18,550,479 |
15 Jan 2013 | CNY | 4.8286 | 4.8571 | 4.7429 | 4.7905 | 4.7905 | 0.0 (0.0%) | 24,209,929 |
14 Jan 2013 | CNY | 4.6286 | 4.8095 | 4.6 | 4.7905 | 4.7905 | +0.152 (+3.29%) | 19,470,471 |
11 Jan 2013 | CNY | 4.8 | 4.8952 | 4.6095 | 4.6381 | 4.6381 | -0.181 (-3.76%) | 24,852,301 |
10 Jan 2013 | CNY | 4.781 | 4.8762 | 4.7524 | 4.8191 | 4.8191 | +0.048 (+1.00%) | 24,285,549 |
9 Jan 2013 | CNY | 4.781 | 4.8286 | 4.7143 | 4.7714 | 4.7714 | -0.067 (-1.38%) | 22,894,127 |
8 Jan 2013 | CNY | 4.9048 | 5.0476 | 4.7714 | 4.8381 | 4.8381 | +0.152 (+3.25%) | 49,560,817 |
7 Jan 2013 | CNY | 4.6667 | 4.7048 | 4.5905 | 4.6857 | 4.6857 | -0.009 (-0.20%) | 13,893,103 |
4 Jan 2013 | CNY | 4.781 | 4.8571 | 4.6667 | 4.6952 | 4.6952 | -0.019 (-0.41%) | 27,584,656 |
31 Dec 2012 | CNY | 4.6286 | 4.8191 | 4.5619 | 4.7143 | 4.7143 | +0.086 (+1.85%) | 32,377,566 |
28 Dec 2012 | CNY | 4.4857 | 4.6857 | 4.4762 | 4.6286 | 4.6286 | +0.143 (+3.19%) | 23,131,725 |
27 Dec 2012 | CNY | 4.6095 | 4.6286 | 4.4762 | 4.4857 | 4.4857 | -0.124 (-2.69%) | 20,138,355 |