Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2013 | CNY | 6.71 | 6.77 | 6.64 | 6.73 | 6.73 | -0.03 (-0.44%) | 5,163,204 |
30 Jan 2013 | CNY | 6.69 | 6.77 | 6.58 | 6.76 | 6.76 | +0.09 (+1.35%) | 4,041,870 |
29 Jan 2013 | CNY | 6.57 | 6.7 | 6.57 | 6.67 | 6.67 | +0.11 (+1.68%) | 3,803,867 |
28 Jan 2013 | CNY | 6.42 | 6.57 | 6.42 | 6.56 | 6.56 | +0.16 (+2.50%) | 4,762,730 |
25 Jan 2013 | CNY | 6.42 | 6.5 | 6.32 | 6.4 | 6.4 | -0.03 (-0.47%) | 2,857,455 |
24 Jan 2013 | CNY | 6.65 | 6.7 | 6.31 | 6.43 | 6.43 | -0.21 (-3.16%) | 4,575,192 |
23 Jan 2013 | CNY | 6.66 | 6.72 | 6.53 | 6.64 | 6.64 | -0.02 (-0.30%) | 2,288,012 |
22 Jan 2013 | CNY | 6.85 | 6.86 | 6.59 | 6.66 | 6.66 | -0.18 (-2.63%) | 2,767,962 |
21 Jan 2013 | CNY | 6.86 | 6.91 | 6.81 | 6.84 | 6.84 | 0.0 (0.0%) | 2,115,234 |
18 Jan 2013 | CNY | 6.78 | 6.89 | 6.78 | 6.84 | 6.84 | +0.06 (+0.88%) | 2,810,889 |
17 Jan 2013 | CNY | 6.86 | 6.92 | 6.78 | 6.78 | 6.78 | -0.13 (-1.88%) | 5,453,339 |
16 Jan 2013 | CNY | 6.8 | 6.91 | 6.69 | 6.91 | 6.91 | +0.06 (+0.88%) | 5,116,671 |
15 Jan 2013 | CNY | 6.6 | 6.95 | 6.59 | 6.85 | 6.85 | +0.18 (+2.70%) | 11,019,326 |
14 Jan 2013 | CNY | 6.3 | 6.72 | 6.26 | 6.67 | 6.67 | +0.35 (+5.54%) | 13,870,321 |
11 Jan 2013 | CNY | 6.58 | 6.64 | 6.3 | 6.32 | 6.32 | -0.13 (-2.02%) | 8,418,960 |
10 Jan 2013 | CNY | 6.44 | 6.49 | 6.36 | 6.45 | 6.45 | +0.02 (+0.31%) | 4,780,742 |
9 Jan 2013 | CNY | 6.39 | 6.48 | 6.38 | 6.43 | 6.43 | +0.01 (+0.16%) | 3,923,564 |
8 Jan 2013 | CNY | 6.37 | 6.45 | 6.3 | 6.42 | 6.42 | +0.06 (+0.94%) | 4,739,731 |
7 Jan 2013 | CNY | 6.33 | 6.37 | 6.27 | 6.36 | 6.36 | +0.01 (+0.16%) | 4,741,483 |
4 Jan 2013 | CNY | 6.55 | 6.58 | 6.32 | 6.35 | 6.35 | -0.14 (-2.16%) | 3,592,053 |
31 Dec 2012 | CNY | 6.43 | 6.5 | 6.35 | 6.49 | 6.49 | +0.1 (+1.56%) | 4,433,385 |
28 Dec 2012 | CNY | 6.3 | 6.4 | 6.28 | 6.39 | 6.39 | +0.06 (+0.95%) | 2,896,603 |
27 Dec 2012 | CNY | 6.41 | 6.41 | 6.31 | 6.33 | 6.33 | -0.07 (-1.09%) | 3,781,214 |
26 Dec 2012 | CNY | 6.3 | 6.43 | 6.27 | 6.4 | 6.4 | +0.14 (+2.24%) | 6,561,350 |
25 Dec 2012 | CNY | 6.11 | 6.31 | 6.09 | 6.26 | 6.26 | +0.12 (+1.95%) | 5,274,564 |
24 Dec 2012 | CNY | 6.1 | 6.17 | 6.07 | 6.14 | 6.14 | +0.03 (+0.49%) | 2,356,464 |
21 Dec 2012 | CNY | 6.16 | 6.18 | 6.07 | 6.11 | 6.11 | -0.01 (-0.16%) | 3,031,727 |
20 Dec 2012 | CNY | 6.12 | 6.15 | 6.05 | 6.12 | 6.12 | -0.03 (-0.49%) | 2,120,421 |
19 Dec 2012 | CNY | 6.09 | 6.21 | 6.08 | 6.15 | 6.15 | +0.06 (+0.99%) | 5,136,413 |
18 Dec 2012 | CNY | 6.09 | 6.19 | 6.06 | 6.09 | 6.09 | 0.0 (0.0%) | 5,065,428 |