Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2013 | CNY | 4.8929 | 4.9214 | 4.8429 | 4.8429 | 4.8429 | -0.043 (-0.88%) | 4,075,688 |
21 Feb 2013 | CNY | 4.9357 | 5.0143 | 4.8429 | 4.8857 | 4.8857 | -0.079 (-1.58%) | 7,456,915 |
20 Feb 2013 | CNY | 4.8714 | 4.9643 | 4.8571 | 4.9643 | 4.9643 | +0.1 (+2.06%) | 5,208,505 |
19 Feb 2013 | CNY | 4.9429 | 5.0214 | 4.8429 | 4.8643 | 4.8643 | -0.107 (-2.15%) | 6,696,030 |
18 Feb 2013 | CNY | 5.1214 | 5.2 | 4.9714 | 4.9714 | 4.9714 | -0.007 (-0.14%) | 13,621,389 |
8 Feb 2013 | CNY | 4.9214 | 5 | 4.9071 | 4.9786 | 4.9786 | -0.007 (-0.14%) | 8,328,378 |
7 Feb 2013 | CNY | 4.7786 | 5.0143 | 4.7571 | 4.9857 | 4.9857 | +0.207 (+4.33%) | 14,994,088 |
6 Feb 2013 | CNY | 4.7857 | 4.8357 | 4.7643 | 4.7786 | 4.7786 | +0.014 (+0.30%) | 4,445,889 |
5 Feb 2013 | CNY | 4.7214 | 4.7857 | 4.7071 | 4.7643 | 4.7643 | +0.014 (+0.30%) | 4,233,377 |
4 Feb 2013 | CNY | 4.8429 | 4.8929 | 4.7357 | 4.75 | 4.75 | -0.093 (-1.92%) | 6,726,143 |
1 Feb 2013 | CNY | 4.8286 | 4.8714 | 4.8071 | 4.8429 | 4.8429 | +0.029 (+0.59%) | 5,878,894 |
31 Jan 2013 | CNY | 4.8857 | 4.9286 | 4.7929 | 4.8143 | 4.8143 | -0.093 (-1.89%) | 8,451,244 |
30 Jan 2013 | CNY | 4.9571 | 4.9857 | 4.85 | 4.9071 | 4.9071 | -0.043 (-0.87%) | 14,723,044 |
29 Jan 2013 | CNY | 4.9857 | 5.1071 | 4.9143 | 4.95 | 4.95 | +0.043 (+0.87%) | 16,749,241 |
28 Jan 2013 | CNY | 4.8 | 4.9071 | 4.7857 | 4.9071 | 4.9071 | +0.1 (+2.08%) | 9,753,700 |
25 Jan 2013 | CNY | 4.7571 | 4.85 | 4.6929 | 4.8071 | 4.8071 | +0.057 (+1.20%) | 8,618,831 |
24 Jan 2013 | CNY | 4.8929 | 4.9786 | 4.7 | 4.75 | 4.75 | -0.193 (-3.90%) | 16,200,998 |
23 Jan 2013 | CNY | 4.7357 | 5.0357 | 4.6786 | 4.9429 | 4.9429 | +0.229 (+4.85%) | 20,848,606 |
22 Jan 2013 | CNY | 4.8 | 4.8786 | 4.6429 | 4.7143 | 4.7143 | -0.086 (-1.79%) | 10,322,771 |
21 Jan 2013 | CNY | 4.8 | 4.8643 | 4.7643 | 4.8 | 4.8 | +0.014 (+0.30%) | 7,623,173 |
18 Jan 2013 | CNY | 4.7857 | 4.8143 | 4.7214 | 4.7857 | 4.7857 | +0.036 (+0.75%) | 7,752,186 |
17 Jan 2013 | CNY | 4.8571 | 4.8571 | 4.6643 | 4.75 | 4.75 | -0.157 (-3.20%) | 14,476,956 |
16 Jan 2013 | CNY | 4.8 | 4.9214 | 4.75 | 4.9071 | 4.9071 | +0.057 (+1.18%) | 13,729,340 |
15 Jan 2013 | CNY | 4.7429 | 4.8929 | 4.7143 | 4.85 | 4.85 | +0.107 (+2.26%) | 16,361,060 |
14 Jan 2013 | CNY | 4.5071 | 4.75 | 4.5 | 4.7429 | 4.7429 | +0.2 (+4.40%) | 10,122,058 |
11 Jan 2013 | CNY | 4.6714 | 4.7143 | 4.5071 | 4.5429 | 4.5429 | -0.129 (-2.75%) | 10,825,218 |
10 Jan 2013 | CNY | 4.5929 | 4.75 | 4.5714 | 4.6714 | 4.6714 | +0.1 (+2.19%) | 10,816,706 |
9 Jan 2013 | CNY | 4.5714 | 4.6571 | 4.5429 | 4.5714 | 4.5714 | -0.007 (-0.16%) | 9,714,066 |
8 Jan 2013 | CNY | 4.4857 | 4.6286 | 4.4786 | 4.5786 | 4.5786 | +0.093 (+2.07%) | 10,294,625 |
7 Jan 2013 | CNY | 4.4786 | 4.5 | 4.4286 | 4.4857 | 4.4857 | +0.036 (+0.80%) | 5,522,899 |