Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2013 | CNY | 8.95 | 9.36 | 8.66 | 9.08 | 9.08 | +0.15 (+1.68%) | 27,709,819 |
21 Jan 2013 | CNY | 9.18 | 9.86 | 8.9 | 8.93 | 8.93 | -0.25 (-2.72%) | 43,211,850 |
18 Jan 2013 | CNY | 8.48 | 9.27 | 8.48 | 9.18 | 9.18 | +0.67 (+7.87%) | 35,149,009 |
17 Jan 2013 | CNY | 8.71 | 8.71 | 8.35 | 8.51 | 8.51 | -0.21 (-2.41%) | 18,519,150 |
16 Jan 2013 | CNY | 8.49 | 8.88 | 8.4 | 8.72 | 8.72 | +0.22 (+2.59%) | 28,429,151 |
15 Jan 2013 | CNY | 8.1 | 8.59 | 8.08 | 8.5 | 8.5 | +0.43 (+5.33%) | 27,008,932 |
14 Jan 2013 | CNY | 7.62 | 8.08 | 7.51 | 8.07 | 8.07 | +0.41 (+5.35%) | 17,120,638 |
11 Jan 2013 | CNY | 7.93 | 8.09 | 7.66 | 7.66 | 7.66 | -0.31 (-3.89%) | 21,025,968 |
10 Jan 2013 | CNY | 8.09 | 8.16 | 7.92 | 7.97 | 7.97 | -0.13 (-1.60%) | 18,452,711 |
9 Jan 2013 | CNY | 7.87 | 8.2 | 7.76 | 8.1 | 8.1 | +0.21 (+2.66%) | 25,555,541 |
8 Jan 2013 | CNY | 7.48 | 8.08 | 7.43 | 7.89 | 7.89 | +0.42 (+5.62%) | 29,628,642 |
7 Jan 2013 | CNY | 7.4 | 7.53 | 7.33 | 7.47 | 7.47 | +0.07 (+0.95%) | 17,200,890 |
4 Jan 2013 | CNY | 7.6 | 7.7 | 7.36 | 7.4 | 7.4 | -0.16 (-2.12%) | 24,457,663 |
31 Dec 2012 | CNY | 7.31 | 7.64 | 7.31 | 7.56 | 7.56 | +0.28 (+3.85%) | 33,721,168 |
28 Dec 2012 | CNY | 7.09 | 7.67 | 7.08 | 7.28 | 7.28 | +0.29 (+4.15%) | 49,718,006 |
27 Dec 2012 | CNY | 6.95 | 7.15 | 6.81 | 6.99 | 6.99 | +0.06 (+0.87%) | 25,412,482 |
26 Dec 2012 | CNY | 6.75 | 7.05 | 6.75 | 6.93 | 6.93 | +0.15 (+2.21%) | 21,988,827 |
25 Dec 2012 | CNY | 6.66 | 6.85 | 6.62 | 6.78 | 6.78 | +0.06 (+0.89%) | 24,481,117 |
24 Dec 2012 | CNY | 6.36 | 6.75 | 6.34 | 6.72 | 6.72 | +0.33 (+5.16%) | 32,423,616 |
21 Dec 2012 | CNY | 6.4 | 6.48 | 6.28 | 6.39 | 6.39 | -0.02 (-0.31%) | 14,649,039 |
20 Dec 2012 | CNY | 6.4 | 6.44 | 6.29 | 6.41 | 6.41 | -0.04 (-0.62%) | 11,327,796 |
19 Dec 2012 | CNY | 6.4 | 6.52 | 6.35 | 6.45 | 6.45 | +0.05 (+0.78%) | 12,268,564 |
18 Dec 2012 | CNY | 6.48 | 6.62 | 6.36 | 6.4 | 6.4 | -0.11 (-1.69%) | 16,053,741 |
17 Dec 2012 | CNY | 6.37 | 6.59 | 6.36 | 6.51 | 6.51 | +0.1 (+1.56%) | 19,540,663 |
14 Dec 2012 | CNY | 6.06 | 6.44 | 6.06 | 6.41 | 6.41 | +0.34 (+5.60%) | 22,916,207 |
13 Dec 2012 | CNY | 6.14 | 6.2 | 6.04 | 6.07 | 6.07 | -0.11 (-1.78%) | 8,386,886 |
12 Dec 2012 | CNY | 6.21 | 6.25 | 6.08 | 6.18 | 6.18 | -0.06 (-0.96%) | 9,321,414 |
11 Dec 2012 | CNY | 6.2 | 6.35 | 6.14 | 6.24 | 6.24 | 0.0 (0.0%) | 15,299,074 |
10 Dec 2012 | CNY | 6.19 | 6.3 | 6.12 | 6.24 | 6.24 | +0.09 (+1.46%) | 16,468,557 |
7 Dec 2012 | CNY | 5.97 | 6.21 | 5.92 | 6.15 | 6.15 | +0.16 (+2.67%) | 14,260,039 |