Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2013 | CNY | 7.3002 | 7.4724 | 7.3002 | 7.4357 | 7.4357 | +0.062 (+0.84%) | 4,108,509 |
21 Feb 2013 | CNY | 7.3258 | 7.52 | 7.2782 | 7.3735 | 7.3735 | -0.059 (-0.79%) | 6,867,987 |
20 Feb 2013 | CNY | 7.4357 | 7.6921 | 7.3258 | 7.4321 | 7.4321 | -0.11 (-1.46%) | 9,089,628 |
19 Feb 2013 | CNY | 7.9852 | 8.128 | 7.4028 | 7.542 | 7.542 | +0.154 (+2.08%) | 13,271,141 |
18 Feb 2013 | CNY | 7.216 | 7.3881 | 7.1244 | 7.3881 | 7.3881 | +0.136 (+1.87%) | 4,453,479 |
8 Feb 2013 | CNY | 6.9889 | 7.531 | 6.9889 | 7.2526 | 7.2526 | +0.146 (+2.06%) | 5,945,914 |
7 Feb 2013 | CNY | 7.139 | 7.1647 | 6.9962 | 7.1061 | 7.1061 | -0.004 (-0.05%) | 3,593,283 |
6 Feb 2013 | CNY | 7.161 | 7.2379 | 7.0694 | 7.1097 | 7.1097 | -0.051 (-0.72%) | 3,514,234 |
5 Feb 2013 | CNY | 7.1354 | 7.183 | 6.9925 | 7.161 | 7.161 | -0.073 (-1.01%) | 3,052,520 |
4 Feb 2013 | CNY | 7.1683 | 7.2489 | 6.9889 | 7.2343 | 7.2343 | +0.073 (+1.02%) | 7,122,473 |
1 Feb 2013 | CNY | 7.183 | 7.2819 | 7.1171 | 7.161 | 7.161 | -0.128 (-1.76%) | 5,626,986 |
31 Jan 2013 | CNY | 7.0694 | 7.3075 | 6.9889 | 7.2892 | 7.2892 | +0.095 (+1.32%) | 10,073,313 |
30 Jan 2013 | CNY | 6.868 | 7.3625 | 6.868 | 7.194 | 7.194 | +0.425 (+6.28%) | 16,579,488 |
29 Jan 2013 | CNY | 6.227 | 6.7691 | 6.227 | 6.7691 | 6.7691 | +0.615 (+10.00%) | 14,315,049 |
28 Jan 2013 | CNY | 6.2343 | 6.2599 | 6.1171 | 6.1537 | 6.1537 | -0.048 (-0.77%) | 9,349,721 |
25 Jan 2013 | CNY | 6.1867 | 6.2563 | 6.0805 | 6.2013 | 6.2013 | -0.055 (-0.88%) | 3,495,061 |
24 Jan 2013 | CNY | 6.5383 | 6.5383 | 6.1354 | 6.2563 | 6.2563 | -0.19 (-2.95%) | 3,730,046 |
23 Jan 2013 | CNY | 6.6299 | 6.6482 | 6.3918 | 6.4467 | 6.4467 | -0.139 (-2.11%) | 2,528,996 |
22 Jan 2013 | CNY | 6.7398 | 6.7471 | 6.5786 | 6.5859 | 6.5859 | -0.154 (-2.28%) | 2,856,895 |
21 Jan 2013 | CNY | 6.813 | 6.813 | 6.6372 | 6.7398 | 6.7398 | -0.088 (-1.29%) | 3,777,014 |
18 Jan 2013 | CNY | 6.7508 | 6.8497 | 6.564 | 6.8277 | 6.8277 | +0.106 (+1.58%) | 5,803,460 |
17 Jan 2013 | CNY | 6.9046 | 6.9376 | 6.6042 | 6.7215 | 6.7215 | -0.154 (-2.24%) | 6,053,042 |
16 Jan 2013 | CNY | 6.6922 | 6.9522 | 6.6665 | 6.8753 | 6.8753 | +0.191 (+2.85%) | 8,864,406 |
15 Jan 2013 | CNY | 6.6299 | 6.8314 | 6.6116 | 6.6848 | 6.6848 | +0.037 (+0.55%) | 3,765,992 |
14 Jan 2013 | CNY | 6.4174 | 6.6848 | 6.4174 | 6.6482 | 6.6482 | +0.176 (+2.72%) | 9,676,272 |
11 Jan 2013 | CNY | 6.5933 | 6.7618 | 6.4504 | 6.4724 | 6.4724 | -0.194 (-2.91%) | 4,135,067 |
10 Jan 2013 | CNY | 6.5493 | 6.7764 | 6.476 | 6.6665 | 6.6665 | +0.048 (+0.72%) | 5,733,237 |
9 Jan 2013 | CNY | 6.4541 | 6.7031 | 6.3955 | 6.6189 | 6.6189 | +0.165 (+2.55%) | 6,373,213 |
8 Jan 2013 | CNY | 6.3332 | 6.4541 | 6.2599 | 6.4541 | 6.4541 | +0.117 (+1.85%) | 4,448,273 |
7 Jan 2013 | CNY | 6.3185 | 6.476 | 6.2563 | 6.3369 | 6.3369 | +0.048 (+0.76%) | 2,508,053 |