Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2013 | CNY | 7.875 | 7.875 | 7.75 | 7.8 | 7.8 | -0.13 (-1.64%) | 884,702 |
20 Feb 2013 | CNY | 7.74 | 7.93 | 7.735 | 7.93 | 7.93 | +0.13 (+1.67%) | 928,444 |
19 Feb 2013 | CNY | 7.945 | 7.965 | 7.77 | 7.8 | 7.8 | -0.1 (-1.27%) | 820,408 |
18 Feb 2013 | CNY | 7.84 | 7.955 | 7.795 | 7.9 | 7.9 | +0.06 (+0.77%) | 1,341,022 |
8 Feb 2013 | CNY | 7.745 | 7.84 | 7.66 | 7.84 | 7.84 | +0.155 (+2.02%) | 860,376 |
7 Feb 2013 | CNY | 7.71 | 7.78 | 7.63 | 7.685 | 7.685 | -0.065 (-0.84%) | 512,264 |
6 Feb 2013 | CNY | 7.645 | 7.75 | 7.605 | 7.75 | 7.75 | +0.07 (+0.91%) | 576,974 |
5 Feb 2013 | CNY | 7.59 | 7.685 | 7.515 | 7.68 | 7.68 | +0.08 (+1.05%) | 440,396 |
4 Feb 2013 | CNY | 7.75 | 7.765 | 7.54 | 7.6 | 7.6 | -0.115 (-1.49%) | 596,310 |
1 Feb 2013 | CNY | 7.71 | 7.75 | 7.55 | 7.715 | 7.715 | +0.005 (+0.06%) | 775,948 |
31 Jan 2013 | CNY | 7.76 | 7.79 | 7.65 | 7.71 | 7.71 | -0.05 (-0.64%) | 614,092 |
30 Jan 2013 | CNY | 7.775 | 7.805 | 7.69 | 7.76 | 7.76 | -0.04 (-0.51%) | 575,626 |
29 Jan 2013 | CNY | 7.8 | 7.84 | 7.67 | 7.8 | 7.8 | -0.03 (-0.38%) | 907,620 |
28 Jan 2013 | CNY | 7.675 | 7.895 | 7.675 | 7.83 | 7.83 | +0.16 (+2.09%) | 1,272,930 |
25 Jan 2013 | CNY | 7.45 | 7.69 | 7.36 | 7.67 | 7.67 | +0.265 (+3.58%) | 705,250 |
24 Jan 2013 | CNY | 7.675 | 7.8 | 7.375 | 7.405 | 7.405 | -0.325 (-4.20%) | 1,423,138 |
23 Jan 2013 | CNY | 7.66 | 7.885 | 7.53 | 7.73 | 7.73 | -0.01 (-0.13%) | 804,596 |
22 Jan 2013 | CNY | 7.955 | 8.02 | 7.72 | 7.74 | 7.74 | -0.22 (-2.76%) | 1,215,246 |
21 Jan 2013 | CNY | 7.965 | 8.145 | 7.905 | 7.96 | 7.96 | -0.075 (-0.93%) | 1,112,444 |
18 Jan 2013 | CNY | 8.09 | 8.155 | 7.95 | 8.035 | 8.035 | -0.045 (-0.56%) | 2,287,362 |
17 Jan 2013 | CNY | 7.685 | 8.085 | 7.675 | 8.08 | 8.08 | +0.35 (+4.53%) | 3,609,154 |
16 Jan 2013 | CNY | 7.845 | 7.845 | 7.61 | 7.73 | 7.73 | -0.12 (-1.53%) | 1,679,942 |
15 Jan 2013 | CNY | 7.81 | 7.91 | 7.73 | 7.85 | 7.85 | +0.06 (+0.77%) | 2,285,592 |
14 Jan 2013 | CNY | 7.6 | 7.85 | 7.505 | 7.79 | 7.79 | +0.15 (+1.96%) | 2,188,620 |
11 Jan 2013 | CNY | 7.89 | 7.935 | 7.59 | 7.64 | 7.64 | -0.23 (-2.92%) | 1,700,464 |
10 Jan 2013 | CNY | 7.685 | 7.895 | 7.675 | 7.87 | 7.87 | +0.185 (+2.41%) | 2,579,696 |
9 Jan 2013 | CNY | 7.755 | 7.845 | 7.63 | 7.685 | 7.685 | -0.23 (-2.91%) | 2,940,948 |
8 Jan 2013 | CNY | 7.265 | 7.975 | 7.16 | 7.915 | 7.915 | +0.65 (+8.95%) | 4,696,446 |
7 Jan 2013 | CNY | 6.9 | 7.325 | 6.9 | 7.265 | 7.265 | +0.295 (+4.23%) | 2,231,296 |
4 Jan 2013 | CNY | 7.085 | 7.085 | 6.855 | 6.97 | 6.97 | -0.03 (-0.43%) | 654,342 |