Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2013 | CNY | 7.47 | 7.52 | 7.41 | 7.42 | 7.42 | -0.05 (-0.67%) | 7,178,924 |
21 Feb 2013 | CNY | 7.64 | 7.64 | 7.36 | 7.47 | 7.47 | -0.19 (-2.48%) | 13,486,641 |
20 Feb 2013 | CNY | 7.47 | 7.69 | 7.45 | 7.66 | 7.66 | +0.19 (+2.54%) | 10,526,739 |
19 Feb 2013 | CNY | 7.79 | 7.84 | 7.46 | 7.47 | 7.47 | -0.32 (-4.11%) | 16,976,212 |
18 Feb 2013 | CNY | 7.89 | 7.93 | 7.67 | 7.79 | 7.79 | -0.03 (-0.38%) | 12,082,455 |
8 Feb 2013 | CNY | 7.8 | 7.95 | 7.71 | 7.82 | 7.82 | +0.05 (+0.64%) | 20,935,980 |
7 Feb 2013 | CNY | 7.49 | 7.84 | 7.46 | 7.77 | 7.77 | +0.28 (+3.74%) | 26,046,862 |
6 Feb 2013 | CNY | 7.42 | 7.64 | 7.42 | 7.49 | 7.49 | +0.08 (+1.08%) | 17,636,127 |
5 Feb 2013 | CNY | 7.37 | 7.42 | 7.17 | 7.41 | 7.41 | +0.03 (+0.41%) | 16,030,537 |
4 Feb 2013 | CNY | 7.35 | 7.47 | 7.21 | 7.38 | 7.38 | -0.02 (-0.27%) | 16,673,432 |
1 Feb 2013 | CNY | 7.15 | 7.6 | 7.14 | 7.4 | 7.4 | +0.2 (+2.78%) | 30,718,974 |
31 Jan 2013 | CNY | 7.3 | 7.31 | 7.13 | 7.2 | 7.2 | -0.15 (-2.04%) | 13,800,696 |
30 Jan 2013 | CNY | 7.14 | 7.43 | 7.11 | 7.35 | 7.35 | +0.23 (+3.23%) | 26,366,131 |
29 Jan 2013 | CNY | 7.11 | 7.17 | 7.03 | 7.12 | 7.12 | +0.02 (+0.28%) | 15,183,316 |
28 Jan 2013 | CNY | 6.79 | 7.15 | 6.79 | 7.1 | 7.1 | +0.34 (+5.03%) | 22,312,982 |
25 Jan 2013 | CNY | 6.72 | 6.81 | 6.68 | 6.76 | 6.76 | -0.05 (-0.73%) | 7,152,020 |
24 Jan 2013 | CNY | 7.04 | 7.19 | 6.76 | 6.81 | 6.81 | -0.22 (-3.13%) | 19,334,569 |
23 Jan 2013 | CNY | 7.09 | 7.24 | 6.91 | 7.03 | 7.03 | -0.13 (-1.82%) | 17,912,970 |
22 Jan 2013 | CNY | 7.29 | 7.29 | 7.06 | 7.16 | 7.16 | -0.18 (-2.45%) | 21,772,427 |
21 Jan 2013 | CNY | 6.92 | 7.57 | 6.84 | 7.34 | 7.34 | +0.43 (+6.22%) | 43,837,672 |
18 Jan 2013 | CNY | 6.98 | 7.03 | 6.83 | 6.91 | 6.91 | +0.03 (+0.44%) | 17,611,044 |
17 Jan 2013 | CNY | 6.7 | 6.99 | 6.62 | 6.88 | 6.88 | +0.13 (+1.93%) | 24,106,057 |
16 Jan 2013 | CNY | 6.89 | 6.9 | 6.66 | 6.75 | 6.75 | -0.16 (-2.32%) | 18,865,124 |
15 Jan 2013 | CNY | 6.89 | 6.99 | 6.8 | 6.91 | 6.91 | +0.05 (+0.73%) | 23,924,415 |
14 Jan 2013 | CNY | 6.58 | 6.94 | 6.49 | 6.86 | 6.86 | +0.26 (+3.94%) | 21,058,769 |
11 Jan 2013 | CNY | 6.82 | 6.93 | 6.56 | 6.6 | 6.6 | -0.25 (-3.65%) | 20,120,966 |
10 Jan 2013 | CNY | 6.88 | 6.96 | 6.77 | 6.85 | 6.85 | -0.08 (-1.15%) | 18,284,329 |
9 Jan 2013 | CNY | 6.9 | 7.09 | 6.82 | 6.93 | 6.93 | +0.04 (+0.58%) | 23,760,340 |
8 Jan 2013 | CNY | 7.01 | 7.03 | 6.73 | 6.89 | 6.89 | -0.17 (-2.41%) | 29,061,303 |
7 Jan 2013 | CNY | 7 | 7.18 | 6.93 | 7.06 | 7.06 | +0.01 (+0.14%) | 30,360,602 |