Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2013 | CNY | 6.225 | 6.225 | 6.105 | 6.14 | 6.14 | 0.0 (0.0%) | 1,243,388 |
6 Feb 2013 | CNY | 6.185 | 6.195 | 6.11 | 6.14 | 6.14 | +0.04 (+0.66%) | 1,083,756 |
5 Feb 2013 | CNY | 6.14 | 6.14 | 6.03 | 6.1 | 6.1 | -0.04 (-0.65%) | 1,321,622 |
4 Feb 2013 | CNY | 6.08 | 6.225 | 6.08 | 6.14 | 6.14 | +0.06 (+0.99%) | 2,156,488 |
1 Feb 2013 | CNY | 6.105 | 6.14 | 6.03 | 6.08 | 6.08 | 0.0 (0.0%) | 1,382,270 |
31 Jan 2013 | CNY | 6.04 | 6.135 | 6.03 | 6.08 | 6.08 | +0.035 (+0.58%) | 1,523,986 |
30 Jan 2013 | CNY | 6.15 | 6.18 | 6.03 | 6.045 | 6.045 | -0.105 (-1.71%) | 1,893,344 |
29 Jan 2013 | CNY | 6.2 | 6.24 | 6.1 | 6.15 | 6.15 | -0.01 (-0.16%) | 2,159,978 |
28 Jan 2013 | CNY | 5.96 | 6.185 | 5.905 | 6.16 | 6.16 | +0.16 (+2.67%) | 2,210,220 |
25 Jan 2013 | CNY | 6.055 | 6.125 | 5.835 | 6 | 6 | -0.21 (-3.38%) | 3,056,914 |
24 Jan 2013 | CNY | 6.3 | 6.595 | 6.195 | 6.21 | 6.21 | +0.095 (+1.55%) | 7,100,964 |
23 Jan 2013 | CNY | 6.185 | 6.195 | 6.025 | 6.115 | 6.115 | +0.07 (+1.16%) | 1,421,666 |
22 Jan 2013 | CNY | 6.19 | 6.225 | 6 | 6.045 | 6.045 | -0.145 (-2.34%) | 1,934,224 |
21 Jan 2013 | CNY | 6.215 | 6.255 | 6.11 | 6.19 | 6.19 | -0.025 (-0.40%) | 2,222,164 |
18 Jan 2013 | CNY | 6.11 | 6.24 | 6.11 | 6.215 | 6.215 | +0.085 (+1.39%) | 1,811,696 |
17 Jan 2013 | CNY | 6.205 | 6.205 | 6.085 | 6.13 | 6.13 | -0.015 (-0.24%) | 1,588,430 |
16 Jan 2013 | CNY | 6.25 | 6.285 | 6.105 | 6.145 | 6.145 | -0.135 (-2.15%) | 3,431,076 |
15 Jan 2013 | CNY | 6.34 | 6.34 | 6.185 | 6.28 | 6.28 | -0.055 (-0.87%) | 5,282,382 |
14 Jan 2013 | CNY | 6.2 | 6.445 | 6.125 | 6.335 | 6.335 | +0.09 (+1.44%) | 10,056,880 |
11 Jan 2013 | CNY | 5.93 | 6.295 | 5.87 | 6.245 | 6.245 | +0.32 (+5.40%) | 8,980,688 |
10 Jan 2013 | CNY | 5.875 | 5.99 | 5.855 | 5.925 | 5.925 | +0.05 (+0.85%) | 2,403,880 |
9 Jan 2013 | CNY | 5.91 | 5.94 | 5.825 | 5.875 | 5.875 | -0.03 (-0.51%) | 2,435,136 |
8 Jan 2013 | CNY | 5.815 | 5.905 | 5.725 | 5.905 | 5.905 | +0.095 (+1.64%) | 2,514,290 |
7 Jan 2013 | CNY | 5.73 | 5.825 | 5.705 | 5.81 | 5.81 | +0.07 (+1.22%) | 1,245,824 |
4 Jan 2013 | CNY | 5.845 | 5.865 | 5.74 | 5.74 | 5.74 | -0.105 (-1.80%) | 2,119,666 |
31 Dec 2012 | CNY | 5.795 | 5.89 | 5.795 | 5.845 | 5.845 | +0.005 (+0.09%) | 1,424,386 |
28 Dec 2012 | CNY | 5.825 | 5.89 | 5.74 | 5.84 | 5.84 | +0.02 (+0.34%) | 1,919,238 |
27 Dec 2012 | CNY | 6.025 | 6.025 | 5.82 | 5.82 | 5.82 | -0.175 (-2.92%) | 2,234,520 |
26 Dec 2012 | CNY | 5.965 | 6.025 | 5.905 | 5.995 | 5.995 | 0.0 (0.0%) | 2,747,754 |
25 Dec 2012 | CNY | 5.81 | 6.025 | 5.81 | 5.995 | 5.995 | +0.16 (+2.74%) | 3,590,488 |