Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2013 | CNY | 3.4481 | 3.4619 | 3.3884 | 3.4068 | 3.4068 | -0.032 (-0.93%) | 3,744,256 |
1 Feb 2013 | CNY | 3.3884 | 3.4527 | 3.3701 | 3.4389 | 3.4389 | +0.041 (+1.22%) | 6,145,823 |
31 Jan 2013 | CNY | 3.3471 | 3.4298 | 3.3196 | 3.3976 | 3.3976 | +0.037 (+1.09%) | 5,379,100 |
30 Jan 2013 | CNY | 3.3701 | 3.3884 | 3.3287 | 3.3609 | 3.3609 | -0.009 (-0.27%) | 3,419,366 |
29 Jan 2013 | CNY | 3.3563 | 3.3747 | 3.315 | 3.3701 | 3.3701 | +0.023 (+0.69%) | 3,869,025 |
28 Jan 2013 | CNY | 3.2691 | 3.3471 | 3.2599 | 3.3471 | 3.3471 | +0.083 (+2.53%) | 3,517,483 |
25 Jan 2013 | CNY | 3.3196 | 3.3196 | 3.2553 | 3.2645 | 3.2645 | -0.041 (-1.25%) | 3,379,966 |
24 Jan 2013 | CNY | 3.3976 | 3.4389 | 3.2691 | 3.3058 | 3.3058 | -0.083 (-2.44%) | 5,391,658 |
23 Jan 2013 | CNY | 3.3793 | 3.4114 | 3.3425 | 3.3884 | 3.3884 | +0.009 (+0.27%) | 3,803,842 |
22 Jan 2013 | CNY | 3.4527 | 3.494 | 3.3701 | 3.3793 | 3.3793 | -0.092 (-2.64%) | 5,098,693 |
21 Jan 2013 | CNY | 3.4665 | 3.4711 | 3.4298 | 3.4711 | 3.4711 | +0.018 (+0.53%) | 4,726,758 |
18 Jan 2013 | CNY | 3.4252 | 3.4711 | 3.393 | 3.4527 | 3.4527 | +0.046 (+1.35%) | 5,340,874 |
17 Jan 2013 | CNY | 3.4894 | 3.5032 | 3.3976 | 3.4068 | 3.4068 | -0.101 (-2.88%) | 4,957,790 |
16 Jan 2013 | CNY | 3.4619 | 3.5078 | 3.3517 | 3.5078 | 3.5078 | +0.046 (+1.33%) | 8,223,230 |
15 Jan 2013 | CNY | 3.3976 | 3.5078 | 3.3884 | 3.4619 | 3.4619 | +0.051 (+1.48%) | 9,427,041 |
14 Jan 2013 | CNY | 3.2736 | 3.4343 | 3.2507 | 3.4114 | 3.4114 | +0.142 (+4.35%) | 8,424,114 |
11 Jan 2013 | CNY | 3.3701 | 3.3884 | 3.2599 | 3.2691 | 3.2691 | -0.106 (-3.13%) | 6,705,127 |
10 Jan 2013 | CNY | 3.3379 | 3.4068 | 3.3242 | 3.3747 | 3.3747 | +0.051 (+1.52%) | 8,489,874 |
9 Jan 2013 | CNY | 3.3058 | 3.3517 | 3.2874 | 3.3242 | 3.3242 | +0.018 (+0.56%) | 7,334,112 |
8 Jan 2013 | CNY | 3.2094 | 3.3242 | 3.2094 | 3.3058 | 3.3058 | +0.073 (+2.27%) | 7,488,641 |
7 Jan 2013 | CNY | 3.2002 | 3.2323 | 3.168 | 3.2323 | 3.2323 | +0.018 (+0.57%) | 6,313,133 |
4 Jan 2013 | CNY | 3.3058 | 3.3196 | 3.2048 | 3.214 | 3.214 | -0.073 (-2.23%) | 6,898,479 |
31 Dec 2012 | CNY | 3.3104 | 3.3104 | 3.2553 | 3.2874 | 3.2874 | +0.014 (+0.42%) | 2,942,521 |
28 Dec 2012 | CNY | 3.2553 | 3.2966 | 3.2369 | 3.2736 | 3.2736 | +0.014 (+0.42%) | 3,147,294 |
27 Dec 2012 | CNY | 3.2828 | 3.3425 | 3.2599 | 3.2599 | 3.2599 | -0.037 (-1.11%) | 4,526,829 |
26 Dec 2012 | CNY | 3.2599 | 3.3196 | 3.2323 | 3.2966 | 3.2966 | +0.037 (+1.13%) | 4,174,441 |
25 Dec 2012 | CNY | 3.191 | 3.2736 | 3.1451 | 3.2599 | 3.2599 | +0.069 (+2.16%) | 4,828,340 |
24 Dec 2012 | CNY | 3.214 | 3.2231 | 3.168 | 3.191 | 3.191 | -0.051 (-1.56%) | 3,124,776 |
21 Dec 2012 | CNY | 3.1405 | 3.4068 | 3.1405 | 3.2415 | 3.2415 | +0.101 (+3.22%) | 7,239,680 |
20 Dec 2012 | CNY | 3.1589 | 3.1772 | 3.1084 | 3.1405 | 3.1405 | -0.032 (-1.01%) | 2,250,547 |