Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2013 | CNY | 7.6667 | 7.71 | 7.4833 | 7.5233 | 7.5233 | -0.163 (-2.13%) | 383,154 |
15 Mar 2013 | CNY | 7.6233 | 7.7267 | 7.6067 | 7.6867 | 7.6867 | +0.07 (+0.92%) | 433,431 |
14 Mar 2013 | CNY | 7.6667 | 7.7867 | 7.6 | 7.6167 | 7.6167 | -0.1 (-1.30%) | 380,433 |
13 Mar 2013 | CNY | 7.7733 | 7.82 | 7.68 | 7.7167 | 7.7167 | -0.093 (-1.19%) | 379,833 |
12 Mar 2013 | CNY | 8.11 | 8.11 | 7.78 | 7.81 | 7.81 | -0.29 (-3.58%) | 777,855 |
11 Mar 2013 | CNY | 7.9733 | 8.1 | 7.9467 | 8.1 | 8.1 | +0.127 (+1.59%) | 558,327 |
8 Mar 2013 | CNY | 8.01 | 8.1333 | 7.97 | 7.9733 | 7.9733 | -0.067 (-0.83%) | 487,446 |
7 Mar 2013 | CNY | 8.1267 | 8.1667 | 8 | 8.04 | 8.04 | -0.08 (-0.99%) | 759,270 |
6 Mar 2013 | CNY | 7.9433 | 8.12 | 7.9 | 8.12 | 8.12 | +0.183 (+2.31%) | 724,263 |
5 Mar 2013 | CNY | 7.7833 | 7.9433 | 7.7633 | 7.9367 | 7.9367 | +0.177 (+2.28%) | 612,090 |
4 Mar 2013 | CNY | 8.0333 | 8.0333 | 7.75 | 7.76 | 7.76 | -0.297 (-3.68%) | 778,110 |
1 Mar 2013 | CNY | 7.93 | 8.0633 | 7.92 | 8.0567 | 8.0567 | +0.127 (+1.60%) | 817,527 |
28 Feb 2013 | CNY | 7.8433 | 7.9667 | 7.8067 | 7.93 | 7.93 | +0.107 (+1.36%) | 868,671 |
27 Feb 2013 | CNY | 8.0567 | 8.15 | 7.7967 | 7.8233 | 7.8233 | -0.227 (-2.82%) | 1,275,084 |
26 Feb 2013 | CNY | 8.1133 | 8.5 | 8.05 | 8.05 | 8.05 | -0.093 (-1.15%) | 943,359 |
25 Feb 2013 | CNY | 8.0467 | 8.21 | 8.0133 | 8.1433 | 8.1433 | +0.107 (+1.33%) | 604,557 |
22 Feb 2013 | CNY | 8.2333 | 8.3533 | 8.0167 | 8.0367 | 8.0367 | -0.273 (-3.29%) | 1,857,762 |
21 Feb 2013 | CNY | 8.7533 | 8.7533 | 8.2 | 8.31 | 8.31 | -0.083 (-0.99%) | 2,535,135 |
20 Feb 2013 | CNY | 8.0833 | 8.43 | 8.0667 | 8.3933 | 8.3933 | +0.277 (+3.41%) | 1,282,908 |
19 Feb 2013 | CNY | 8.29 | 8.35 | 8.11 | 8.1167 | 8.1167 | -0.187 (-2.25%) | 740,604 |
18 Feb 2013 | CNY | 8.0633 | 8.5 | 8 | 8.3033 | 8.3033 | +0.27 (+3.36%) | 1,614,681 |
8 Feb 2013 | CNY | 7.9467 | 8.0667 | 7.9367 | 8.0333 | 8.0333 | +0.11 (+1.39%) | 739,272 |
7 Feb 2013 | CNY | 7.9333 | 7.9633 | 7.8667 | 7.9233 | 7.9233 | +0.023 (+0.29%) | 533,754 |
6 Feb 2013 | CNY | 8.0333 | 8.1867 | 7.89 | 7.9 | 7.9 | -0.107 (-1.33%) | 1,235,391 |
5 Feb 2013 | CNY | 7.7 | 8.0633 | 7.67 | 8.0067 | 8.0067 | +0.253 (+3.27%) | 2,237,508 |
4 Feb 2013 | CNY | 7.6267 | 7.7567 | 7.5733 | 7.7533 | 7.7533 | +0.127 (+1.66%) | 812,166 |
1 Feb 2013 | CNY | 7.58 | 7.65 | 7.4833 | 7.6267 | 7.6267 | +0.047 (+0.62%) | 594,165 |
31 Jan 2013 | CNY | 7.7533 | 7.7533 | 7.5667 | 7.58 | 7.58 | -0.15 (-1.94%) | 583,848 |
30 Jan 2013 | CNY | 7.8133 | 7.8133 | 7.6767 | 7.73 | 7.73 | -0.037 (-0.47%) | 406,170 |
29 Jan 2013 | CNY | 7.7767 | 7.8 | 7.7167 | 7.7667 | 7.7667 | +0.017 (+0.22%) | 611,088 |