Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2013 | CNY | 3.625 | 3.675 | 3.5833 | 3.5917 | 3.5917 | -0.023 (-0.63%) | 5,556,633 |
21 Feb 2013 | CNY | 3.6875 | 3.6917 | 3.5625 | 3.6146 | 3.6146 | -0.077 (-2.09%) | 5,986,684 |
20 Feb 2013 | CNY | 3.625 | 3.7021 | 3.625 | 3.6917 | 3.6917 | +0.035 (+0.97%) | 5,582,035 |
19 Feb 2013 | CNY | 3.7292 | 3.7292 | 3.6271 | 3.6563 | 3.6563 | -0.05 (-1.35%) | 5,160,710 |
18 Feb 2013 | CNY | 3.6354 | 3.7688 | 3.5958 | 3.7063 | 3.7063 | +0.086 (+2.36%) | 7,681,708 |
8 Feb 2013 | CNY | 3.5771 | 3.6813 | 3.5667 | 3.6208 | 3.6208 | +0.044 (+1.22%) | 6,216,643 |
7 Feb 2013 | CNY | 3.5979 | 3.6146 | 3.5417 | 3.5771 | 3.5771 | -0.021 (-0.58%) | 3,312,912 |
6 Feb 2013 | CNY | 3.4917 | 3.625 | 3.4917 | 3.5979 | 3.5979 | +0.108 (+3.10%) | 6,764,174 |
5 Feb 2013 | CNY | 3.5 | 3.5313 | 3.4375 | 3.4896 | 3.4896 | -0.021 (-0.59%) | 6,580,363 |
4 Feb 2013 | CNY | 3.6729 | 3.6729 | 3.4958 | 3.5104 | 3.5104 | -0.158 (-4.32%) | 9,467,265 |
1 Feb 2013 | CNY | 3.6854 | 3.7167 | 3.6042 | 3.6688 | 3.6688 | -0.027 (-0.73%) | 11,464,396 |
31 Jan 2013 | CNY | 3.7021 | 3.75 | 3.6563 | 3.6958 | 3.6958 | 0.0 (0.0%) | 7,973,668 |
30 Jan 2013 | CNY | 3.7063 | 3.7292 | 3.6146 | 3.6958 | 3.6958 | -0.002 (-0.06%) | 9,640,435 |
29 Jan 2013 | CNY | 3.6375 | 3.7042 | 3.5958 | 3.6979 | 3.6979 | +0.06 (+1.66%) | 10,711,963 |
28 Jan 2013 | CNY | 3.5646 | 3.6854 | 3.5646 | 3.6375 | 3.6375 | +0.073 (+2.05%) | 12,233,947 |
25 Jan 2013 | CNY | 3.4063 | 3.6438 | 3.4063 | 3.5646 | 3.5646 | +0.106 (+3.07%) | 14,913,705 |
24 Jan 2013 | CNY | 3.4458 | 3.5396 | 3.375 | 3.4583 | 3.4583 | +0.01 (+0.30%) | 10,552,521 |
23 Jan 2013 | CNY | 3.4958 | 3.4979 | 3.375 | 3.4479 | 3.4479 | -0.058 (-1.67%) | 8,394,715 |
22 Jan 2013 | CNY | 3.6396 | 3.6458 | 3.2875 | 3.5063 | 3.5063 | -0.135 (-3.72%) | 14,087,817 |
21 Jan 2013 | CNY | 3.6708 | 3.6917 | 3.5958 | 3.6417 | 3.6417 | -0.002 (-0.06%) | 9,789,480 |
18 Jan 2013 | CNY | 3.5896 | 3.6938 | 3.5646 | 3.6438 | 3.6438 | +0.05 (+1.39%) | 13,497,316 |
17 Jan 2013 | CNY | 3.7188 | 3.725 | 3.5417 | 3.5938 | 3.5938 | -0.11 (-2.98%) | 15,953,764 |
16 Jan 2013 | CNY | 3.5833 | 3.8 | 3.5792 | 3.7042 | 3.7042 | +0.133 (+3.74%) | 30,033,595 |
15 Jan 2013 | CNY | 3.4375 | 3.6458 | 3.4 | 3.5708 | 3.5708 | +0.142 (+4.13%) | 21,633,916 |
14 Jan 2013 | CNY | 3.2521 | 3.4417 | 3.2521 | 3.4292 | 3.4292 | +0.165 (+5.04%) | 20,671,852 |
11 Jan 2013 | CNY | 3.3292 | 3.4354 | 3.2479 | 3.2646 | 3.2646 | -0.052 (-1.57%) | 23,795,774 |
10 Jan 2013 | CNY | 3.25 | 3.3646 | 3.2229 | 3.3167 | 3.3167 | +0.062 (+1.92%) | 16,325,582 |
9 Jan 2013 | CNY | 3.1667 | 3.3708 | 3.1354 | 3.2542 | 3.2542 | +0.102 (+3.24%) | 22,121,592 |
8 Jan 2013 | CNY | 3.0854 | 3.1833 | 3.0729 | 3.1521 | 3.1521 | +0.065 (+2.09%) | 15,521,424 |
7 Jan 2013 | CNY | 3.0729 | 3.1146 | 3.0417 | 3.0875 | 3.0875 | -0.002 (-0.07%) | 9,484,598 |