Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2013 | CNY | 8.53 | 8.68 | 8.42 | 8.45 | 8.45 | -0.13 (-1.52%) | 6,859,213 |
21 Feb 2013 | CNY | 8.67 | 8.75 | 8.51 | 8.58 | 8.58 | -0.2 (-2.28%) | 11,273,613 |
20 Feb 2013 | CNY | 8.38 | 8.81 | 8.35 | 8.78 | 8.78 | +0.43 (+5.15%) | 16,666,023 |
19 Feb 2013 | CNY | 8.53 | 8.57 | 8.33 | 8.35 | 8.35 | -0.21 (-2.45%) | 7,578,230 |
18 Feb 2013 | CNY | 8.4 | 8.56 | 8.36 | 8.56 | 8.56 | +0.19 (+2.27%) | 8,798,184 |
8 Feb 2013 | CNY | 8.25 | 8.38 | 8.25 | 8.37 | 8.37 | +0.09 (+1.09%) | 5,098,084 |
7 Feb 2013 | CNY | 8.29 | 8.32 | 8.21 | 8.28 | 8.28 | +0.04 (+0.49%) | 4,516,219 |
6 Feb 2013 | CNY | 8.36 | 8.39 | 8.17 | 8.24 | 8.24 | -0.12 (-1.44%) | 7,177,730 |
5 Feb 2013 | CNY | 8.26 | 8.46 | 8.22 | 8.36 | 8.36 | +0.04 (+0.48%) | 6,480,097 |
4 Feb 2013 | CNY | 8.45 | 8.6 | 8.24 | 8.32 | 8.32 | -0.17 (-2.00%) | 7,801,341 |
1 Feb 2013 | CNY | 8.58 | 8.58 | 8.41 | 8.49 | 8.49 | -0.11 (-1.28%) | 8,912,493 |
31 Jan 2013 | CNY | 8.77 | 8.8 | 8.47 | 8.6 | 8.6 | -0.06 (-0.69%) | 11,192,940 |
30 Jan 2013 | CNY | 8.45 | 8.76 | 8.35 | 8.66 | 8.66 | +0.2 (+2.36%) | 16,629,203 |
29 Jan 2013 | CNY | 8.45 | 8.62 | 8.37 | 8.46 | 8.46 | -0.04 (-0.47%) | 13,212,304 |
28 Jan 2013 | CNY | 8.23 | 8.58 | 8.11 | 8.5 | 8.5 | +0.48 (+5.99%) | 16,728,735 |
25 Jan 2013 | CNY | 7.92 | 8.04 | 7.8 | 8.02 | 8.02 | +0.04 (+0.50%) | 7,203,764 |
24 Jan 2013 | CNY | 8.25 | 8.37 | 7.88 | 7.98 | 7.98 | -0.31 (-3.74%) | 13,233,230 |
23 Jan 2013 | CNY | 8.59 | 8.6 | 8.12 | 8.29 | 8.29 | -0.2 (-2.36%) | 14,228,553 |
22 Jan 2013 | CNY | 8.33 | 8.8 | 8.31 | 8.49 | 8.49 | +0.11 (+1.31%) | 27,454,110 |
21 Jan 2013 | CNY | 8.05 | 8.79 | 7.95 | 8.38 | 8.38 | +0.32 (+3.97%) | 22,308,607 |
18 Jan 2013 | CNY | 7.72 | 8.13 | 7.72 | 8.06 | 8.06 | +0.19 (+2.41%) | 19,676,017 |
17 Jan 2013 | CNY | 7.55 | 8.2 | 7.41 | 7.87 | 7.87 | +0.29 (+3.83%) | 22,485,602 |
16 Jan 2013 | CNY | 7.6 | 7.61 | 7.39 | 7.58 | 7.58 | -0.03 (-0.39%) | 10,726,595 |
15 Jan 2013 | CNY | 7.45 | 7.67 | 7.41 | 7.61 | 7.61 | +0.16 (+2.15%) | 12,602,924 |
14 Jan 2013 | CNY | 7.2 | 7.48 | 7.15 | 7.45 | 7.45 | +0.19 (+2.62%) | 8,856,243 |
11 Jan 2013 | CNY | 7.53 | 7.58 | 7.23 | 7.26 | 7.26 | -0.3 (-3.97%) | 9,196,532 |
10 Jan 2013 | CNY | 7.5 | 7.6 | 7.42 | 7.56 | 7.56 | +0.06 (+0.80%) | 10,135,769 |
9 Jan 2013 | CNY | 7.4 | 7.58 | 7.39 | 7.5 | 7.5 | +0.1 (+1.35%) | 13,306,625 |
8 Jan 2013 | CNY | 7.5 | 7.5 | 7.29 | 7.4 | 7.4 | -0.08 (-1.07%) | 8,602,480 |
7 Jan 2013 | CNY | 7.28 | 7.5 | 7.28 | 7.48 | 7.48 | +0.14 (+1.91%) | 5,720,198 |