Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2013 | CNY | 6.8923 | 6.9308 | 6.7923 | 6.8385 | 6.8385 | -0.1 (-1.44%) | 1,104,552 |
15 Mar 2013 | CNY | 6.9385 | 7.0692 | 6.8923 | 6.9385 | 6.9385 | -0.061 (-0.88%) | 2,255,164 |
14 Mar 2013 | CNY | 6.7308 | 7.1154 | 6.7077 | 7 | 7 | +0.238 (+3.53%) | 2,360,061 |
13 Mar 2013 | CNY | 6.7923 | 6.7923 | 6.6769 | 6.7615 | 6.7615 | +0.008 (+0.11%) | 565,294 |
12 Mar 2013 | CNY | 6.8846 | 6.9154 | 6.6615 | 6.7539 | 6.7539 | -0.123 (-1.79%) | 1,334,305 |
11 Mar 2013 | CNY | 6.8385 | 6.9615 | 6.8385 | 6.8769 | 6.8769 | +0.061 (+0.90%) | 1,379,690 |
8 Mar 2013 | CNY | 6.8385 | 6.8846 | 6.7539 | 6.8154 | 6.8154 | +0.038 (+0.57%) | 1,254,971 |
7 Mar 2013 | CNY | 6.8385 | 6.8769 | 6.7077 | 6.7769 | 6.7769 | -0.046 (-0.68%) | 1,172,230 |
6 Mar 2013 | CNY | 6.7615 | 6.8462 | 6.7308 | 6.8231 | 6.8231 | +0.108 (+1.60%) | 1,527,665 |
5 Mar 2013 | CNY | 6.6462 | 6.7385 | 6.6462 | 6.7154 | 6.7154 | +0.069 (+1.04%) | 1,437,278 |
4 Mar 2013 | CNY | 6.9923 | 6.9923 | 6.5539 | 6.6462 | 6.6462 | -0.4 (-5.68%) | 3,005,252 |
1 Mar 2013 | CNY | 7.0769 | 7.0769 | 6.9539 | 7.0462 | 7.0462 | 0.0 (0.0%) | 1,747,340 |
28 Feb 2013 | CNY | 6.9077 | 7.1077 | 6.8846 | 7.0462 | 7.0462 | +0.177 (+2.58%) | 2,072,525 |
27 Feb 2013 | CNY | 6.8385 | 6.8923 | 6.8077 | 6.8692 | 6.8692 | +0.031 (+0.45%) | 926,261 |
26 Feb 2013 | CNY | 6.9308 | 6.9615 | 6.8385 | 6.8385 | 6.8385 | -0.085 (-1.22%) | 1,792,440 |
25 Feb 2013 | CNY | 6.9615 | 7.0231 | 6.8923 | 6.9231 | 6.9231 | -0.061 (-0.88%) | 2,097,231 |
22 Feb 2013 | CNY | 7.0923 | 7.2231 | 6.9692 | 6.9846 | 6.9846 | -0.238 (-3.30%) | 2,875,232 |
21 Feb 2013 | CNY | 7.0692 | 7.4846 | 7.0462 | 7.2231 | 7.2231 | +0.062 (+0.86%) | 6,922,134 |
20 Feb 2013 | CNY | 6.9692 | 7.1692 | 6.8846 | 7.1615 | 7.1615 | +0.238 (+3.44%) | 3,579,265 |
19 Feb 2013 | CNY | 6.9077 | 7.1 | 6.8692 | 6.9231 | 6.9231 | +0.015 (+0.22%) | 2,924,071 |
18 Feb 2013 | CNY | 6.9231 | 6.9231 | 6.8308 | 6.9077 | 6.9077 | -0.015 (-0.22%) | 1,898,685 |
8 Feb 2013 | CNY | 6.7846 | 6.9231 | 6.7154 | 6.9231 | 6.9231 | +0.162 (+2.39%) | 2,479,096 |
7 Feb 2013 | CNY | 6.7923 | 6.8 | 6.7154 | 6.7615 | 6.7615 | -0.038 (-0.57%) | 1,383,235 |
6 Feb 2013 | CNY | 6.8539 | 6.8615 | 6.7692 | 6.8 | 6.8 | -0.031 (-0.45%) | 1,271,220 |
5 Feb 2013 | CNY | 6.7692 | 6.8462 | 6.7077 | 6.8308 | 6.8308 | +0.023 (+0.34%) | 2,265,233 |
4 Feb 2013 | CNY | 6.7 | 6.8692 | 6.6769 | 6.8077 | 6.8077 | +0.115 (+1.72%) | 3,516,654 |
1 Feb 2013 | CNY | 6.7539 | 6.7539 | 6.6615 | 6.6923 | 6.6923 | -0.023 (-0.34%) | 1,809,888 |
31 Jan 2013 | CNY | 6.6154 | 6.7462 | 6.5923 | 6.7154 | 6.7154 | +0.1 (+1.51%) | 2,739,269 |
30 Jan 2013 | CNY | 6.6615 | 6.6615 | 6.5385 | 6.6154 | 6.6154 | -0.023 (-0.35%) | 2,219,188 |
29 Jan 2013 | CNY | 6.6154 | 6.6769 | 6.5846 | 6.6385 | 6.6385 | +0.015 (+0.23%) | 1,563,568 |