Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2013 | CNY | 7.24 | 7.3333 | 7.0867 | 7.1267 | 7.1267 | -0.127 (-1.75%) | 2,241,808 |
18 Feb 2013 | CNY | 7.1133 | 7.2533 | 6.9933 | 7.2533 | 7.2533 | +0.14 (+1.97%) | 3,605,080 |
8 Feb 2013 | CNY | 7.0533 | 7.1533 | 6.9667 | 7.1133 | 7.1133 | +0.093 (+1.33%) | 1,824,037 |
7 Feb 2013 | CNY | 7.0467 | 7.08 | 6.9667 | 7.02 | 7.02 | -0.053 (-0.75%) | 2,106,250 |
6 Feb 2013 | CNY | 7.18 | 7.18 | 7.0067 | 7.0733 | 7.0733 | -0.087 (-1.21%) | 2,535,927 |
5 Feb 2013 | CNY | 7.1467 | 7.1867 | 6.9667 | 7.16 | 7.16 | +0.013 (+0.19%) | 3,346,672 |
4 Feb 2013 | CNY | 7.2 | 7.3067 | 7.1 | 7.1467 | 7.1467 | +0.04 (+0.56%) | 2,477,458 |
1 Feb 2013 | CNY | 7.1667 | 7.36 | 7.0667 | 7.1067 | 7.1067 | -0.047 (-0.65%) | 3,466,416 |
31 Jan 2013 | CNY | 7.3467 | 7.3467 | 7.0933 | 7.1533 | 7.1533 | -0.207 (-2.81%) | 4,384,449 |
30 Jan 2013 | CNY | 7.1467 | 7.5733 | 7 | 7.36 | 7.36 | +0.473 (+6.87%) | 11,070,294 |
29 Jan 2013 | CNY | 6.9333 | 6.9333 | 6.8 | 6.8867 | 6.8867 | -0.06 (-0.86%) | 3,023,118 |
28 Jan 2013 | CNY | 6.9733 | 7.0933 | 6.8067 | 6.9467 | 6.9467 | +0.033 (+0.48%) | 3,890,673 |
25 Jan 2013 | CNY | 6.8867 | 7.0667 | 6.74 | 6.9133 | 6.9133 | +0.087 (+1.27%) | 3,190,665 |
24 Jan 2013 | CNY | 7.0133 | 7.1067 | 6.6667 | 6.8267 | 6.8267 | -0.26 (-3.67%) | 5,522,446 |
23 Jan 2013 | CNY | 7.0667 | 7.2267 | 7.02 | 7.0867 | 7.0867 | -0.047 (-0.65%) | 2,252,635 |
22 Jan 2013 | CNY | 7.1467 | 7.3667 | 7.06 | 7.1333 | 7.1333 | -0.133 (-1.84%) | 4,093,543 |
21 Jan 2013 | CNY | 6.9933 | 7.3667 | 6.9 | 7.2667 | 7.2667 | +0.267 (+3.81%) | 7,518,910 |
18 Jan 2013 | CNY | 6.7133 | 7.2933 | 6.66 | 7 | 7 | +0.333 (+5.00%) | 7,411,645 |
17 Jan 2013 | CNY | 7.0333 | 7.0333 | 6.5533 | 6.6667 | 6.6667 | -0.267 (-3.85%) | 8,614,953 |
16 Jan 2013 | CNY | 6.36 | 6.9333 | 6.2667 | 6.9333 | 6.9333 | +0.633 (+10.05%) | 12,468,486 |
15 Jan 2013 | CNY | 6.1667 | 6.3667 | 6.1667 | 6.3 | 6.3 | +0.093 (+1.50%) | 3,699,210 |
14 Jan 2013 | CNY | 6.0467 | 6.2133 | 6.04 | 6.2067 | 6.2067 | +0.12 (+1.97%) | 2,980,918 |
11 Jan 2013 | CNY | 6.2667 | 6.2667 | 6.0667 | 6.0867 | 6.0867 | -0.173 (-2.77%) | 2,220,034 |
10 Jan 2013 | CNY | 6.2467 | 6.3067 | 6.2067 | 6.26 | 6.26 | +0.013 (+0.21%) | 1,967,061 |
9 Jan 2013 | CNY | 6.38 | 6.3933 | 6.2067 | 6.2467 | 6.2467 | -0.073 (-1.16%) | 3,143,565 |
8 Jan 2013 | CNY | 6.16 | 6.5 | 6.16 | 6.32 | 6.32 | +0.12 (+1.94%) | 3,961,810 |
7 Jan 2013 | CNY | 6 | 6.2 | 5.9667 | 6.2 | 6.2 | +0.173 (+2.88%) | 3,298,635 |
4 Jan 2013 | CNY | 6.12 | 6.18 | 5.96 | 6.0267 | 6.0267 | -0.08 (-1.31%) | 1,940,095 |
31 Dec 2012 | CNY | 6.04 | 6.16 | 6.0333 | 6.1067 | 6.1067 | +0.073 (+1.22%) | 2,304,616 |
28 Dec 2012 | CNY | 6.0067 | 6.1067 | 6 | 6.0333 | 6.0333 | +0.033 (+0.56%) | 1,862,481 |