Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2013 | CNY | 5.595 | 5.6248 | 5.5404 | 5.6099 | 5.6099 | +0.03 (+0.53%) | 2,935,176 |
8 Feb 2013 | CNY | 5.5503 | 5.6398 | 5.5404 | 5.5801 | 5.5801 | +0.025 (+0.45%) | 2,155,148 |
7 Feb 2013 | CNY | 5.6248 | 5.6696 | 5.4708 | 5.5553 | 5.5553 | -0.07 (-1.24%) | 2,899,863 |
6 Feb 2013 | CNY | 5.6398 | 5.7093 | 5.5901 | 5.6248 | 5.6248 | -0.065 (-1.14%) | 3,572,755 |
5 Feb 2013 | CNY | 5.6447 | 5.764 | 5.5553 | 5.6894 | 5.6894 | +0.02 (+0.35%) | 5,079,696 |
4 Feb 2013 | CNY | 5.4211 | 5.8385 | 5.3168 | 5.6696 | 5.6696 | +0.288 (+5.36%) | 8,448,157 |
1 Feb 2013 | CNY | 5.4112 | 5.4162 | 5.3168 | 5.3814 | 5.3814 | -0.07 (-1.28%) | 2,630,967 |
31 Jan 2013 | CNY | 5.3168 | 5.4807 | 5.2671 | 5.4509 | 5.4509 | +0.06 (+1.11%) | 4,136,428 |
30 Jan 2013 | CNY | 5.446 | 5.4559 | 5.3416 | 5.3913 | 5.3913 | -0.07 (-1.27%) | 2,617,892 |
29 Jan 2013 | CNY | 5.4162 | 5.4907 | 5.3367 | 5.4609 | 5.4609 | +0.075 (+1.38%) | 2,910,719 |
28 Jan 2013 | CNY | 5.2671 | 5.4162 | 5.2671 | 5.3863 | 5.3863 | +0.074 (+1.40%) | 2,672,167 |
25 Jan 2013 | CNY | 5.4609 | 5.4609 | 5.277 | 5.3118 | 5.3118 | -0.149 (-2.73%) | 3,661,665 |
24 Jan 2013 | CNY | 5.7292 | 5.8634 | 5.3416 | 5.4609 | 5.4609 | -0.358 (-6.15%) | 7,936,124 |
23 Jan 2013 | CNY | 5.764 | 5.8882 | 5.6696 | 5.8186 | 5.8186 | -0.005 (-0.09%) | 7,251,719 |
22 Jan 2013 | CNY | 5.5752 | 5.9578 | 5.5752 | 5.8236 | 5.8236 | +0.234 (+4.18%) | 11,445,260 |
21 Jan 2013 | CNY | 5.6398 | 5.6497 | 5.5453 | 5.5901 | 5.5901 | -0.05 (-0.88%) | 3,190,905 |
18 Jan 2013 | CNY | 5.5453 | 5.6795 | 5.5453 | 5.6398 | 5.6398 | +0.099 (+1.79%) | 4,004,210 |
17 Jan 2013 | CNY | 5.6199 | 5.6795 | 5.5056 | 5.5404 | 5.5404 | -0.144 (-2.53%) | 4,680,660 |
16 Jan 2013 | CNY | 5.7342 | 5.8534 | 5.6199 | 5.6845 | 5.6845 | -0.045 (-0.78%) | 7,006,114 |
15 Jan 2013 | CNY | 5.6994 | 5.7739 | 5.6149 | 5.7292 | 5.7292 | +0.074 (+1.32%) | 7,226,674 |
14 Jan 2013 | CNY | 5.4658 | 5.6845 | 5.441 | 5.6547 | 5.6547 | +0.119 (+2.16%) | 6,654,544 |
11 Jan 2013 | CNY | 5.6348 | 5.7888 | 5.5155 | 5.5354 | 5.5354 | -0.149 (-2.62%) | 6,261,006 |
10 Jan 2013 | CNY | 5.6447 | 5.7391 | 5.5752 | 5.6845 | 5.6845 | -0.025 (-0.43%) | 5,721,603 |
9 Jan 2013 | CNY | 5.8137 | 5.8981 | 5.5304 | 5.7093 | 5.7093 | -0.219 (-3.69%) | 11,052,080 |
8 Jan 2013 | CNY | 5.7143 | 6.1019 | 5.6646 | 5.928 | 5.928 | +0.119 (+2.05%) | 16,030,264 |
7 Jan 2013 | CNY | 5.7143 | 5.9627 | 5.6298 | 5.8087 | 5.8087 | +0.184 (+3.27%) | 18,136,660 |
4 Jan 2013 | CNY | 5.1826 | 5.6248 | 5.1031 | 5.6248 | 5.6248 | +0.512 (+10.01%) | 12,003,693 |
31 Dec 2012 | CNY | 5.0186 | 5.1926 | 5.0186 | 5.113 | 5.113 | +0.094 (+1.88%) | 5,021,895 |
28 Dec 2012 | CNY | 4.9988 | 5.0485 | 4.9739 | 5.0186 | 5.0186 | +0.015 (+0.30%) | 2,924,514 |
27 Dec 2012 | CNY | 5.0137 | 5.0932 | 4.954 | 5.0037 | 5.0037 | -0.045 (-0.89%) | 3,572,274 |