Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2013 | CNY | 7.64 | 7.7733 | 7.64 | 7.75 | 7.75 | +0.107 (+1.40%) | 1,106,607 |
25 Jan 2013 | CNY | 7.6333 | 7.8833 | 7.5667 | 7.6433 | 7.6433 | -0.023 (-0.31%) | 921,768 |
24 Jan 2013 | CNY | 7.6433 | 7.6967 | 7.4833 | 7.6667 | 7.6667 | +0.043 (+0.57%) | 1,033,683 |
23 Jan 2013 | CNY | 7.65 | 7.7267 | 7.47 | 7.6233 | 7.6233 | -0.027 (-0.35%) | 945,333 |
22 Jan 2013 | CNY | 7.9267 | 7.9867 | 7.63 | 7.65 | 7.65 | -0.287 (-3.61%) | 1,268,769 |
21 Jan 2013 | CNY | 7.94 | 8.02 | 7.9267 | 7.9367 | 7.9367 | -0.04 (-0.50%) | 783,846 |
18 Jan 2013 | CNY | 7.9433 | 7.98 | 7.8467 | 7.9767 | 7.9767 | +0.053 (+0.67%) | 954,318 |
17 Jan 2013 | CNY | 7.9267 | 7.9933 | 7.9 | 7.9233 | 7.9233 | -0.077 (-0.96%) | 686,655 |
16 Jan 2013 | CNY | 8.0733 | 8.0733 | 7.85 | 8 | 8 | -0.083 (-1.03%) | 1,753,728 |
15 Jan 2013 | CNY | 7.93 | 8.1433 | 7.8333 | 8.0833 | 8.0833 | +0.213 (+2.71%) | 2,278,695 |
14 Jan 2013 | CNY | 7.5733 | 7.88 | 7.5733 | 7.87 | 7.87 | +0.297 (+3.92%) | 1,751,655 |
11 Jan 2013 | CNY | 7.7533 | 7.96 | 7.53 | 7.5733 | 7.5733 | -0.153 (-1.99%) | 1,236,219 |
10 Jan 2013 | CNY | 7.73 | 7.87 | 7.64 | 7.7267 | 7.7267 | -0.003 (-0.04%) | 969,666 |
9 Jan 2013 | CNY | 7.85 | 7.9433 | 7.6267 | 7.73 | 7.73 | -0.16 (-2.03%) | 1,545,447 |
8 Jan 2013 | CNY | 7.6367 | 8 | 7.5833 | 7.89 | 7.89 | +0.227 (+2.96%) | 2,269,590 |
7 Jan 2013 | CNY | 7.57 | 7.6833 | 7.5667 | 7.6633 | 7.6633 | -0.02 (-0.26%) | 1,054,242 |
4 Jan 2013 | CNY | 7.6633 | 7.7467 | 7.5333 | 7.6833 | 7.6833 | +0.15 (+1.99%) | 1,729,818 |
31 Dec 2012 | CNY | 7.6067 | 7.7233 | 7.4933 | 7.5333 | 7.5333 | -0.073 (-0.96%) | 1,284,492 |
28 Dec 2012 | CNY | 7.56 | 7.6667 | 7.41 | 7.6067 | 7.6067 | +0.023 (+0.31%) | 1,557,609 |
27 Dec 2012 | CNY | 7.8333 | 7.8867 | 7.52 | 7.5833 | 7.5833 | -0.213 (-2.74%) | 2,570,031 |
26 Dec 2012 | CNY | 7.6 | 7.8167 | 7.4367 | 7.7967 | 7.7967 | +0.363 (+4.89%) | 3,584,445 |
25 Dec 2012 | CNY | 7.2333 | 7.6667 | 7.2 | 7.4333 | 7.4333 | +0.27 (+3.77%) | 2,415,102 |
24 Dec 2012 | CNY | 7.01 | 7.2367 | 7 | 7.1633 | 7.1633 | +0.127 (+1.80%) | 1,019,454 |
21 Dec 2012 | CNY | 6.88 | 7.1167 | 6.84 | 7.0367 | 7.0367 | +0.153 (+2.23%) | 689,079 |
20 Dec 2012 | CNY | 6.7733 | 6.9667 | 6.7733 | 6.8833 | 6.8833 | +0.083 (+1.23%) | 367,431 |
19 Dec 2012 | CNY | 6.8233 | 6.8267 | 6.76 | 6.8 | 6.8 | +0.007 (+0.10%) | 180,570 |
18 Dec 2012 | CNY | 6.8333 | 6.8367 | 6.74 | 6.7933 | 6.7933 | -0.02 (-0.29%) | 283,926 |
17 Dec 2012 | CNY | 6.67 | 6.8833 | 6.67 | 6.8133 | 6.8133 | +0.087 (+1.29%) | 614,073 |
14 Dec 2012 | CNY | 6.4833 | 6.7633 | 6.4833 | 6.7267 | 6.7267 | +0.243 (+3.75%) | 646,218 |
13 Dec 2012 | CNY | 6.5033 | 6.6333 | 6.47 | 6.4833 | 6.4833 | -0.07 (-1.07%) | 234,507 |