Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2013 | CNY | 6.3735 | 6.3735 | 6.172 | 6.2892 | 6.2892 | +0.015 (+0.23%) | 2,631,676 |
31 Dec 2012 | CNY | 6.3039 | 6.3662 | 6.2306 | 6.2746 | 6.2746 | -0.029 (-0.46%) | 3,735,394 |
28 Dec 2012 | CNY | 6.2636 | 6.3369 | 6.2013 | 6.3039 | 6.3039 | +0.04 (+0.64%) | 3,864,154 |
27 Dec 2012 | CNY | 6.4467 | 6.6006 | 6.2636 | 6.2636 | 6.2636 | -0.183 (-2.84%) | 6,227,845 |
26 Dec 2012 | CNY | 6.4944 | 6.52 | 6.3845 | 6.4467 | 6.4467 | -0.004 (-0.06%) | 7,146,205 |
25 Dec 2012 | CNY | 5.9229 | 6.4504 | 5.8827 | 6.4504 | 6.4504 | +0.586 (+9.99%) | 12,389,771 |
24 Dec 2012 | CNY | 5.9816 | 6.0511 | 5.8643 | 5.8643 | 5.8643 | -0.194 (-3.21%) | 2,080,596 |
21 Dec 2012 | CNY | 6.1354 | 6.1427 | 6.0292 | 6.0585 | 6.0585 | -0.033 (-0.54%) | 699,963 |
20 Dec 2012 | CNY | 6.1794 | 6.2233 | 6.0072 | 6.0914 | 6.0914 | -0.088 (-1.42%) | 1,069,002 |
19 Dec 2012 | CNY | 6.1867 | 6.2966 | 6.1244 | 6.1794 | 6.1794 | -0.011 (-0.18%) | 962,955 |
18 Dec 2012 | CNY | 6.2746 | 6.3588 | 6.183 | 6.1903 | 6.1903 | -0.084 (-1.34%) | 1,091,686 |
17 Dec 2012 | CNY | 6.227 | 6.3295 | 6.1794 | 6.2746 | 6.2746 | +0.048 (+0.76%) | 1,812,215 |
14 Dec 2012 | CNY | 5.9742 | 6.2856 | 5.9742 | 6.227 | 6.227 | +0.22 (+3.66%) | 1,853,109 |
13 Dec 2012 | CNY | 6.0988 | 6.3295 | 6.0035 | 6.0072 | 6.0072 | -0.143 (-2.32%) | 958,382 |
12 Dec 2012 | CNY | 6.3918 | 6.3918 | 6.0255 | 6.15 | 6.15 | +0.007 (+0.12%) | 1,450,924 |
11 Dec 2012 | CNY | 6.1427 | 6.1427 | 6.1427 | 6.1427 | 6.1427 | 0.0 (0.0%) | 0 |
10 Dec 2012 | CNY | 6.1427 | 6.1427 | 6.1427 | 6.1427 | 6.1427 | 0.0 (0.0%) | 0 |
7 Dec 2012 | CNY | 6.183 | 6.216 | 6.0768 | 6.1427 | 6.1427 | -0.04 (-0.65%) | 1,115,274 |
6 Dec 2012 | CNY | 5.9742 | 6.3478 | 5.8827 | 6.183 | 6.183 | +0.139 (+2.30%) | 1,514,764 |
5 Dec 2012 | CNY | 5.6775 | 6.2196 | 5.6775 | 6.0438 | 6.0438 | +0.363 (+6.38%) | 2,661,537 |
4 Dec 2012 | CNY | 5.6079 | 5.7068 | 5.5823 | 5.6812 | 5.6812 | +0.022 (+0.39%) | 1,069,570 |
3 Dec 2012 | CNY | 5.5969 | 5.8094 | 5.5969 | 5.6592 | 5.6592 | 0.0 (0.0%) | 1,835,996 |
30 Nov 2012 | CNY | 5.3222 | 5.6665 | 4.8717 | 5.6592 | 5.6592 | +0.344 (+6.48%) | 2,441,049 |
29 Nov 2012 | CNY | 5.4944 | 5.498 | 5.3112 | 5.3149 | 5.3149 | -0.117 (-2.16%) | 552,114 |
28 Nov 2012 | CNY | 5.4578 | 5.6043 | 5.3845 | 5.4321 | 5.4321 | -0.084 (-1.53%) | 484,872 |
27 Nov 2012 | CNY | 5.6775 | 5.8534 | 5.5054 | 5.5164 | 5.5164 | -0.187 (-3.28%) | 1,070,157 |
26 Nov 2012 | CNY | 5.6995 | 5.89 | 5.6116 | 5.7032 | 5.7032 | -0.015 (-0.26%) | 1,488,192 |
23 Nov 2012 | CNY | 5.6006 | 5.901 | 5.52 | 5.7178 | 5.7178 | +0.15 (+2.70%) | 1,771,895 |
22 Nov 2012 | CNY | 5.4761 | 5.6299 | 5.3552 | 5.5676 | 5.5676 | +0.048 (+0.86%) | 1,488,462 |
21 Nov 2012 | CNY | 5.4578 | 5.5457 | 5.3918 | 5.52 | 5.52 | +0.073 (+1.34%) | 959,507 |