Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2013 | CNY | 5.3156 | 5.4444 | 5.2133 | 5.2311 | 5.2311 | -0.098 (-1.84%) | 11,261,065 |
21 Feb 2013 | CNY | 5.4578 | 5.6533 | 5.3244 | 5.3289 | 5.3289 | -0.124 (-2.28%) | 25,287,903 |
20 Feb 2013 | CNY | 4.9778 | 5.4756 | 4.9778 | 5.4533 | 5.4533 | +0.404 (+8.01%) | 26,086,551 |
19 Feb 2013 | CNY | 4.9511 | 5.1333 | 4.9067 | 5.0489 | 5.0489 | +0.102 (+2.07%) | 15,568,929 |
18 Feb 2013 | CNY | 4.9378 | 5.0533 | 4.8756 | 4.9467 | 4.9467 | +0.04 (+0.82%) | 12,302,271 |
8 Feb 2013 | CNY | 4.6222 | 4.9778 | 4.5778 | 4.9067 | 4.9067 | +0.284 (+6.16%) | 17,293,513 |
7 Feb 2013 | CNY | 4.7111 | 4.7467 | 4.5333 | 4.6222 | 4.6222 | -0.085 (-1.80%) | 13,717,539 |
6 Feb 2013 | CNY | 4.6578 | 4.7244 | 4.6311 | 4.7067 | 4.7067 | +0.049 (+1.05%) | 4,564,989 |
5 Feb 2013 | CNY | 4.6178 | 4.6622 | 4.6133 | 4.6578 | 4.6578 | +0.013 (+0.29%) | 4,448,740 |
4 Feb 2013 | CNY | 4.7556 | 4.7822 | 4.6 | 4.6444 | 4.6444 | -0.111 (-2.34%) | 3,478,286 |
1 Feb 2013 | CNY | 4.72 | 4.7911 | 4.6711 | 4.7556 | 4.7556 | +0.009 (+0.19%) | 5,645,747 |
31 Jan 2013 | CNY | 4.5733 | 4.7689 | 4.5467 | 4.7467 | 4.7467 | +0.173 (+3.79%) | 8,688,521 |
30 Jan 2013 | CNY | 4.5778 | 4.6089 | 4.5333 | 4.5733 | 4.5733 | -0.022 (-0.49%) | 3,592,680 |
29 Jan 2013 | CNY | 4.6533 | 4.6533 | 4.5778 | 4.5956 | 4.5956 | -0.009 (-0.19%) | 3,311,262 |
28 Jan 2013 | CNY | 4.52 | 4.6044 | 4.52 | 4.6044 | 4.6044 | +0.071 (+1.57%) | 3,248,268 |
25 Jan 2013 | CNY | 4.4667 | 4.5422 | 4.4667 | 4.5333 | 4.5333 | +0.053 (+1.19%) | 1,875,375 |
24 Jan 2013 | CNY | 4.5333 | 4.6178 | 4.4756 | 4.48 | 4.48 | -0.053 (-1.18%) | 4,549,851 |
23 Jan 2013 | CNY | 4.5333 | 4.5822 | 4.4533 | 4.5333 | 4.5333 | -0.009 (-0.20%) | 2,625,923 |
22 Jan 2013 | CNY | 4.6667 | 4.6667 | 4.5289 | 4.5422 | 4.5422 | -0.129 (-2.76%) | 3,597,522 |
21 Jan 2013 | CNY | 4.6222 | 4.6756 | 4.5778 | 4.6711 | 4.6711 | +0.049 (+1.06%) | 4,025,652 |
18 Jan 2013 | CNY | 4.5511 | 4.6578 | 4.5111 | 4.6222 | 4.6222 | +0.067 (+1.46%) | 5,606,433 |
17 Jan 2013 | CNY | 4.5733 | 4.6222 | 4.4978 | 4.5556 | 4.5556 | -0.027 (-0.58%) | 4,567,581 |
16 Jan 2013 | CNY | 4.6756 | 4.7022 | 4.5111 | 4.5822 | 4.5822 | -0.089 (-1.90%) | 7,062,342 |
15 Jan 2013 | CNY | 4.5333 | 4.7333 | 4.5244 | 4.6711 | 4.6711 | +0.129 (+2.84%) | 7,994,241 |
14 Jan 2013 | CNY | 4.2978 | 4.5733 | 4.2978 | 4.5422 | 4.5422 | +0.213 (+4.93%) | 8,475,230 |
11 Jan 2013 | CNY | 4.3867 | 4.4267 | 4.32 | 4.3289 | 4.3289 | -0.058 (-1.32%) | 4,406,501 |
10 Jan 2013 | CNY | 4.3911 | 4.4222 | 4.3333 | 4.3867 | 4.3867 | 0.0 (0.0%) | 3,890,751 |
9 Jan 2013 | CNY | 4.4444 | 4.4533 | 4.3556 | 4.3867 | 4.3867 | -0.058 (-1.30%) | 4,059,261 |
8 Jan 2013 | CNY | 4.3156 | 4.4889 | 4.2978 | 4.4444 | 4.4444 | +0.12 (+2.77%) | 5,896,489 |
7 Jan 2013 | CNY | 4.2756 | 4.3733 | 4.2756 | 4.3244 | 4.3244 | +0.044 (+1.04%) | 3,775,041 |