Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2013 | CNY | 5.3 | 5.3867 | 5.22 | 5.2333 | 5.2333 | -0.1 (-1.88%) | 9,134,367 |
21 Feb 2013 | CNY | 5.4667 | 5.4667 | 5.26 | 5.3333 | 5.3333 | -0.16 (-2.91%) | 12,329,791 |
20 Feb 2013 | CNY | 5.3333 | 5.52 | 5.32 | 5.4933 | 5.4933 | +0.16 (+3.00%) | 15,752,775 |
19 Feb 2013 | CNY | 5.5 | 5.5333 | 5.28 | 5.3333 | 5.3333 | -0.233 (-4.19%) | 16,936,158 |
18 Feb 2013 | CNY | 5.4067 | 5.6 | 5.3667 | 5.5667 | 5.5667 | +0.16 (+2.96%) | 25,026,147 |
8 Feb 2013 | CNY | 5.42 | 5.6533 | 5.4 | 5.4067 | 5.4067 | +0.127 (+2.40%) | 23,075,797 |
7 Feb 2013 | CNY | 5.3867 | 5.4 | 5.2333 | 5.28 | 5.28 | -0.107 (-1.98%) | 12,140,431 |
6 Feb 2013 | CNY | 5.4067 | 5.4467 | 5.3067 | 5.3867 | 5.3867 | -0.047 (-0.86%) | 15,791,959 |
5 Feb 2013 | CNY | 5.18 | 5.4467 | 5.1467 | 5.4333 | 5.4333 | +0.213 (+4.09%) | 27,528,931 |
4 Feb 2013 | CNY | 5.1867 | 5.2933 | 5.12 | 5.22 | 5.22 | +0.033 (+0.64%) | 16,276,686 |
1 Feb 2013 | CNY | 5.2067 | 5.22 | 5.12 | 5.1867 | 5.1867 | -0.02 (-0.38%) | 11,026,872 |
31 Jan 2013 | CNY | 5.1667 | 5.2333 | 5.1133 | 5.2067 | 5.2067 | +0.02 (+0.39%) | 13,121,503 |
30 Jan 2013 | CNY | 5.2267 | 5.28 | 5.0867 | 5.1867 | 5.1867 | -0.02 (-0.38%) | 14,788,260 |
29 Jan 2013 | CNY | 5.0533 | 5.2667 | 5.0533 | 5.2067 | 5.2067 | +0.16 (+3.17%) | 17,072,412 |
28 Jan 2013 | CNY | 4.86 | 5.0467 | 4.8533 | 5.0467 | 5.0467 | +0.193 (+3.98%) | 10,014,447 |
25 Jan 2013 | CNY | 4.8 | 4.8867 | 4.7533 | 4.8533 | 4.8533 | +0.02 (+0.41%) | 7,010,077 |
24 Jan 2013 | CNY | 5.0467 | 5.1533 | 4.7667 | 4.8333 | 4.8333 | -0.233 (-4.61%) | 15,205,090 |
23 Jan 2013 | CNY | 5.0667 | 5.1333 | 4.9133 | 5.0667 | 5.0667 | -0.013 (-0.26%) | 11,424,501 |
22 Jan 2013 | CNY | 5.2333 | 5.24 | 5.04 | 5.08 | 5.08 | -0.14 (-2.68%) | 12,855,043 |
21 Jan 2013 | CNY | 5.16 | 5.3333 | 5.16 | 5.22 | 5.22 | +0.02 (+0.38%) | 15,556,512 |
18 Jan 2013 | CNY | 5 | 5.38 | 4.9867 | 5.2 | 5.2 | +0.22 (+4.42%) | 29,603,116 |
17 Jan 2013 | CNY | 5.14 | 5.1533 | 4.9467 | 4.98 | 4.98 | -0.22 (-4.23%) | 19,827,880 |
16 Jan 2013 | CNY | 5.1667 | 5.3867 | 5.0667 | 5.2 | 5.2 | +0.06 (+1.17%) | 35,215,638 |
15 Jan 2013 | CNY | 4.94 | 5.3333 | 4.9133 | 5.14 | 5.14 | +0.187 (+3.77%) | 41,231,713 |
14 Jan 2013 | CNY | 4.7267 | 4.98 | 4.72 | 4.9533 | 4.9533 | +0.193 (+4.06%) | 24,487,188 |
11 Jan 2013 | CNY | 4.84 | 4.8667 | 4.7267 | 4.76 | 4.76 | -0.087 (-1.79%) | 18,042,327 |
10 Jan 2013 | CNY | 4.7933 | 4.8867 | 4.7533 | 4.8467 | 4.8467 | +0.047 (+0.97%) | 17,535,948 |
9 Jan 2013 | CNY | 4.8667 | 5.02 | 4.7067 | 4.8 | 4.8 | -0.06 (-1.23%) | 23,960,185 |
8 Jan 2013 | CNY | 4.8267 | 4.92 | 4.76 | 4.86 | 4.86 | -0.007 (-0.14%) | 32,133,222 |
7 Jan 2013 | CNY | 4.5133 | 4.9 | 4.4867 | 4.8667 | 4.8667 | +0.333 (+7.35%) | 47,043,399 |