Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2013 | CNY | 6.685 | 6.9 | 6.615 | 6.625 | 6.625 | -0.05 (-0.75%) | 33,165,784 |
21 Feb 2013 | CNY | 6.575 | 6.825 | 6.57 | 6.675 | 6.675 | +0.04 (+0.60%) | 51,616,974 |
20 Feb 2013 | CNY | 6.37 | 6.65 | 6.33 | 6.635 | 6.635 | +0.26 (+4.08%) | 51,773,670 |
19 Feb 2013 | CNY | 6.6 | 6.6 | 6.275 | 6.375 | 6.375 | -0.24 (-3.63%) | 53,187,760 |
18 Feb 2013 | CNY | 6.9 | 6.9 | 6.54 | 6.615 | 6.615 | -0.19 (-2.79%) | 43,334,498 |
8 Feb 2013 | CNY | 6.755 | 6.87 | 6.755 | 6.805 | 6.805 | 0.0 (0.0%) | 19,376,900 |
7 Feb 2013 | CNY | 6.72 | 6.815 | 6.665 | 6.805 | 6.805 | +0.1 (+1.49%) | 31,668,814 |
6 Feb 2013 | CNY | 6.84 | 6.89 | 6.645 | 6.705 | 6.705 | -0.22 (-3.18%) | 43,342,732 |
5 Feb 2013 | CNY | 6.795 | 7.11 | 6.6 | 6.925 | 6.925 | +0.03 (+0.44%) | 53,054,016 |
4 Feb 2013 | CNY | 7.21 | 7.215 | 6.78 | 6.895 | 6.895 | -0.285 (-3.97%) | 47,347,570 |
1 Feb 2013 | CNY | 7.315 | 7.375 | 7 | 7.18 | 7.18 | -0.12 (-1.64%) | 34,748,818 |
31 Jan 2013 | CNY | 7.665 | 7.74 | 7.22 | 7.3 | 7.3 | -0.425 (-5.50%) | 38,045,690 |
30 Jan 2013 | CNY | 7.35 | 7.735 | 7.35 | 7.725 | 7.725 | +0.35 (+4.75%) | 43,076,152 |
29 Jan 2013 | CNY | 7.415 | 7.715 | 7.34 | 7.375 | 7.375 | -0.02 (-0.27%) | 48,707,986 |
28 Jan 2013 | CNY | 6.885 | 7.49 | 6.885 | 7.395 | 7.395 | +0.455 (+6.56%) | 49,835,480 |
25 Jan 2013 | CNY | 7.325 | 7.34 | 6.8 | 6.94 | 6.94 | -0.36 (-4.93%) | 36,217,772 |
24 Jan 2013 | CNY | 7.37 | 7.605 | 7.065 | 7.3 | 7.3 | -0.1 (-1.35%) | 35,335,948 |
23 Jan 2013 | CNY | 7.5 | 7.69 | 7.13 | 7.4 | 7.4 | -0.145 (-1.92%) | 33,820,222 |
22 Jan 2013 | CNY | 7.575 | 7.71 | 7.4 | 7.545 | 7.545 | -0.055 (-0.72%) | 24,892,344 |
21 Jan 2013 | CNY | 7.83 | 7.925 | 7.51 | 7.6 | 7.6 | -0.15 (-1.94%) | 24,488,724 |
18 Jan 2013 | CNY | 7.225 | 7.825 | 7.2 | 7.75 | 7.75 | +0.565 (+7.86%) | 37,773,440 |
17 Jan 2013 | CNY | 7.19 | 7.43 | 7.09 | 7.185 | 7.185 | -0.05 (-0.69%) | 21,465,112 |
16 Jan 2013 | CNY | 7.47 | 7.63 | 6.95 | 7.235 | 7.235 | -0.26 (-3.47%) | 42,574,702 |
15 Jan 2013 | CNY | 7.505 | 7.645 | 7.43 | 7.495 | 7.495 | -0.08 (-1.06%) | 26,570,318 |
14 Jan 2013 | CNY | 6.895 | 7.58 | 6.89 | 7.575 | 7.575 | +0.685 (+9.94%) | 54,665,828 |
11 Jan 2013 | CNY | 7.075 | 7.14 | 6.75 | 6.89 | 6.89 | -0.22 (-3.09%) | 25,255,920 |
10 Jan 2013 | CNY | 6.81 | 7.18 | 6.805 | 7.11 | 7.11 | +0.28 (+4.10%) | 32,640,878 |
9 Jan 2013 | CNY | 6.99 | 7.055 | 6.79 | 6.83 | 6.83 | -0.2 (-2.84%) | 32,449,004 |
8 Jan 2013 | CNY | 7 | 7.07 | 6.79 | 7.03 | 7.03 | +0.005 (+0.07%) | 23,368,290 |
7 Jan 2013 | CNY | 7.155 | 7.155 | 6.95 | 7.025 | 7.025 | -0.155 (-2.16%) | 24,718,610 |