Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2013 | CNY | 6.525 | 6.6583 | 6.5 | 6.6083 | 6.6083 | +0.083 (+1.28%) | 3,669,312 |
17 Jan 2013 | CNY | 6.675 | 6.6917 | 6.4917 | 6.525 | 6.525 | -0.125 (-1.88%) | 3,674,599 |
16 Jan 2013 | CNY | 6.6 | 6.7667 | 6.6 | 6.65 | 6.65 | +0.017 (+0.25%) | 5,257,251 |
15 Jan 2013 | CNY | 6.6167 | 6.725 | 6.4917 | 6.6333 | 6.6333 | +0.025 (+0.38%) | 6,864,909 |
14 Jan 2013 | CNY | 6.3833 | 6.625 | 6.2917 | 6.6083 | 6.6083 | +0.217 (+3.39%) | 4,453,376 |
11 Jan 2013 | CNY | 6.4083 | 6.5333 | 6.3083 | 6.3917 | 6.3917 | -0.025 (-0.39%) | 6,058,879 |
10 Jan 2013 | CNY | 6.125 | 6.4583 | 6.0833 | 6.4167 | 6.4167 | +0.267 (+4.34%) | 5,821,886 |
9 Jan 2013 | CNY | 6.2417 | 6.2917 | 6.0667 | 6.15 | 6.15 | -0.05 (-0.81%) | 3,272,079 |
8 Jan 2013 | CNY | 6.125 | 6.25 | 6.0583 | 6.2 | 6.2 | +0.075 (+1.22%) | 4,548,808 |
7 Jan 2013 | CNY | 5.9833 | 6.1333 | 5.9833 | 6.125 | 6.125 | +0.092 (+1.52%) | 2,984,581 |
4 Jan 2013 | CNY | 6.0667 | 6.0833 | 5.9 | 6.0333 | 6.0333 | +0.008 (+0.14%) | 2,207,293 |
31 Dec 2012 | CNY | 6 | 6.0417 | 5.9667 | 6.025 | 6.025 | +0.025 (+0.42%) | 2,271,294 |
28 Dec 2012 | CNY | 6.0417 | 6.0667 | 5.9333 | 6 | 6 | -0.042 (-0.69%) | 2,585,523 |
27 Dec 2012 | CNY | 6 | 6.125 | 5.9583 | 6.0417 | 6.0417 | +0.05 (+0.83%) | 3,967,348 |
26 Dec 2012 | CNY | 5.9333 | 6 | 5.9083 | 5.9917 | 5.9917 | +0.058 (+0.98%) | 3,558,354 |
25 Dec 2012 | CNY | 5.8583 | 5.975 | 5.8083 | 5.9333 | 5.9333 | +0.083 (+1.42%) | 4,082,362 |
24 Dec 2012 | CNY | 5.8083 | 5.8917 | 5.7917 | 5.85 | 5.85 | 0.0 (0.0%) | 1,454,812 |
21 Dec 2012 | CNY | 5.8583 | 5.9 | 5.7917 | 5.85 | 5.85 | -0.025 (-0.43%) | 1,482,853 |
20 Dec 2012 | CNY | 5.9167 | 5.9583 | 5.8 | 5.875 | 5.875 | -0.042 (-0.70%) | 2,179,414 |
19 Dec 2012 | CNY | 5.8917 | 6 | 5.8583 | 5.9167 | 5.9167 | +0.017 (+0.28%) | 2,673,261 |
18 Dec 2012 | CNY | 6 | 6 | 5.875 | 5.9 | 5.9 | 0.0 (0.0%) | 2,121,493 |
17 Dec 2012 | CNY | 6.15 | 6.1833 | 5.8333 | 5.9 | 5.9 | -0.117 (-1.94%) | 4,061,402 |
14 Dec 2012 | CNY | 5.8083 | 6.0417 | 5.8083 | 6.0167 | 6.0167 | +0.158 (+2.70%) | 2,752,524 |
13 Dec 2012 | CNY | 5.9 | 5.95 | 5.825 | 5.8583 | 5.8583 | -0.033 (-0.57%) | 1,058,048 |
12 Dec 2012 | CNY | 5.9083 | 5.9917 | 5.7833 | 5.8917 | 5.8917 | -0.017 (-0.28%) | 1,071,700 |
11 Dec 2012 | CNY | 5.8833 | 6.05 | 5.8583 | 5.9083 | 5.9083 | -0.067 (-1.12%) | 2,267,700 |
10 Dec 2012 | CNY | 5.7833 | 6.2333 | 5.7167 | 5.975 | 5.975 | +0.208 (+3.61%) | 4,417,009 |
7 Dec 2012 | CNY | 5.7917 | 5.8417 | 5.6917 | 5.7667 | 5.7667 | +0.025 (+0.44%) | 1,756,261 |
6 Dec 2012 | CNY | 5.675 | 5.9 | 5.6667 | 5.7417 | 5.7417 | +0.033 (+0.59%) | 2,334,085 |
5 Dec 2012 | CNY | 5.5917 | 5.825 | 5.5917 | 5.7083 | 5.7083 | +0.067 (+1.18%) | 3,866,334 |