Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2013 | CNY | 8.8083 | 8.95 | 8.4 | 8.4583 | 8.4583 | -0.342 (-3.88%) | 31,800,320 |
21 Feb 2013 | CNY | 8.9167 | 9 | 8.6083 | 8.8 | 8.8 | -0.075 (-0.85%) | 32,409,655 |
20 Feb 2013 | CNY | 8.7583 | 8.9167 | 8.7583 | 8.875 | 8.875 | +0.125 (+1.43%) | 15,569,030 |
19 Feb 2013 | CNY | 8.9333 | 9.0917 | 8.7167 | 8.75 | 8.75 | -0.25 (-2.78%) | 27,984,915 |
18 Feb 2013 | CNY | 8.95 | 9.0833 | 8.6 | 9 | 9 | +0.15 (+1.69%) | 29,239,782 |
8 Feb 2013 | CNY | 8.4667 | 9.0083 | 8.4667 | 8.85 | 8.85 | +0.383 (+4.53%) | 38,483,252 |
7 Feb 2013 | CNY | 8.425 | 8.5917 | 8.375 | 8.4667 | 8.4667 | +0.042 (+0.49%) | 27,899,457 |
6 Feb 2013 | CNY | 8.425 | 8.5083 | 8.375 | 8.425 | 8.425 | 0.0 (0.0%) | 29,023,465 |
5 Feb 2013 | CNY | 8.3083 | 8.4833 | 8.1833 | 8.425 | 8.425 | +0.075 (+0.90%) | 39,533,023 |
4 Feb 2013 | CNY | 9.1083 | 9.125 | 8.175 | 8.35 | 8.35 | -0.733 (-8.07%) | 87,099,115 |
1 Feb 2013 | CNY | 9.0583 | 9.1833 | 8.9083 | 9.0833 | 9.0833 | +0.008 (+0.09%) | 24,562,602 |
31 Jan 2013 | CNY | 9.15 | 9.2333 | 9.0167 | 9.075 | 9.075 | -0.092 (-1.00%) | 24,131,110 |
30 Jan 2013 | CNY | 9.0417 | 9.2167 | 8.8833 | 9.1667 | 9.1667 | +0.167 (+1.85%) | 22,298,162 |
29 Jan 2013 | CNY | 8.975 | 9.4167 | 8.975 | 9 | 9 | +0.083 (+0.93%) | 54,039,295 |
28 Jan 2013 | CNY | 8.5333 | 9 | 8.525 | 8.9167 | 8.9167 | +0.392 (+4.59%) | 40,051,474 |
25 Jan 2013 | CNY | 8.4833 | 8.6167 | 8.4167 | 8.525 | 8.525 | 0.0 (0.0%) | 23,708,323 |
24 Jan 2013 | CNY | 8.8333 | 8.9083 | 8.5167 | 8.525 | 8.525 | -0.292 (-3.31%) | 50,973,468 |
23 Jan 2013 | CNY | 8.5833 | 8.9083 | 8.525 | 8.8167 | 8.8167 | +0.225 (+2.62%) | 52,355,569 |
22 Jan 2013 | CNY | 8.55 | 8.8 | 8.3167 | 8.5917 | 8.5917 | -0.025 (-0.29%) | 59,785,994 |
21 Jan 2013 | CNY | 8.2167 | 9.0083 | 8.2167 | 8.6167 | 8.6167 | +0.142 (+1.67%) | 85,640,157 |
18 Jan 2013 | CNY | 8.4167 | 8.5667 | 8.35 | 8.475 | 8.475 | +0.017 (+0.20%) | 29,381,374 |
17 Jan 2013 | CNY | 8.5333 | 8.5833 | 8.3917 | 8.4583 | 8.4583 | -0.158 (-1.84%) | 31,607,601 |
16 Jan 2013 | CNY | 8.8333 | 8.9583 | 8.5167 | 8.6167 | 8.6167 | -0.217 (-2.45%) | 40,369,689 |
15 Jan 2013 | CNY | 8.5833 | 8.9917 | 8.4583 | 8.8333 | 8.8333 | +0.233 (+2.71%) | 67,102,890 |
14 Jan 2013 | CNY | 8.2167 | 8.65 | 8.175 | 8.6 | 8.6 | +0.358 (+4.35%) | 49,947,757 |
11 Jan 2013 | CNY | 8.4833 | 8.575 | 8.0667 | 8.2417 | 8.2417 | -0.242 (-2.85%) | 55,308,986 |
10 Jan 2013 | CNY | 8.4583 | 8.7083 | 8.375 | 8.4833 | 8.4833 | -0.05 (-0.59%) | 53,918,436 |
9 Jan 2013 | CNY | 7.9583 | 8.6667 | 7.85 | 8.5333 | 8.5333 | +0.617 (+7.79%) | 104,267,488 |
8 Jan 2013 | CNY | 7.8583 | 8.0833 | 7.5917 | 7.9167 | 7.9167 | 0.0 (0.0%) | 84,895,687 |
7 Jan 2013 | CNY | 8.1 | 8.2167 | 7.825 | 7.9167 | 7.9167 | -0.183 (-2.26%) | 71,907,584 |