Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2013 | CNY | 4.6104 | 4.6234 | 4.513 | 4.5649 | 4.5649 | -0.033 (-0.71%) | 3,700,097 |
18 Jan 2013 | CNY | 4.5065 | 4.6299 | 4.4805 | 4.5974 | 4.5974 | +0.117 (+2.61%) | 5,032,020 |
17 Jan 2013 | CNY | 4.552 | 4.5779 | 4.4546 | 4.4805 | 4.4805 | -0.097 (-2.13%) | 3,473,195 |
16 Jan 2013 | CNY | 4.487 | 4.5779 | 4.4481 | 4.5779 | 4.5779 | +0.091 (+2.03%) | 6,076,544 |
15 Jan 2013 | CNY | 4.4416 | 4.5195 | 4.4026 | 4.487 | 4.487 | +0.052 (+1.17%) | 4,990,516 |
14 Jan 2013 | CNY | 4.3052 | 4.4351 | 4.2597 | 4.4351 | 4.4351 | +0.117 (+2.71%) | 3,650,785 |
11 Jan 2013 | CNY | 4.461 | 4.513 | 4.3052 | 4.3182 | 4.3182 | -0.156 (-3.48%) | 3,643,111 |
10 Jan 2013 | CNY | 4.4351 | 4.5065 | 4.4351 | 4.474 | 4.474 | -0.006 (-0.15%) | 2,691,012 |
9 Jan 2013 | CNY | 4.552 | 4.5779 | 4.4091 | 4.4805 | 4.4805 | -0.078 (-1.71%) | 4,943,396 |
8 Jan 2013 | CNY | 4.4481 | 4.5844 | 4.4416 | 4.5584 | 4.5584 | +0.117 (+2.63%) | 8,301,177 |
7 Jan 2013 | CNY | 4.3442 | 4.4416 | 4.3377 | 4.4416 | 4.4416 | +0.097 (+2.24%) | 3,173,707 |
4 Jan 2013 | CNY | 4.4805 | 4.5065 | 4.2922 | 4.3442 | 4.3442 | -0.13 (-2.90%) | 6,600,404 |
31 Dec 2012 | CNY | 4.4221 | 4.5065 | 4.4156 | 4.474 | 4.474 | +0.058 (+1.32%) | 3,282,448 |
28 Dec 2012 | CNY | 4.4026 | 4.4481 | 4.3831 | 4.4156 | 4.4156 | +0.013 (+0.30%) | 3,121,515 |
27 Dec 2012 | CNY | 4.552 | 4.5779 | 4.3961 | 4.4026 | 4.4026 | -0.156 (-3.42%) | 4,786,475 |
26 Dec 2012 | CNY | 4.4675 | 4.5649 | 4.4351 | 4.5584 | 4.5584 | +0.091 (+2.03%) | 6,540,821 |
25 Dec 2012 | CNY | 4.4091 | 4.5195 | 4.3831 | 4.4675 | 4.4675 | +0.045 (+1.03%) | 6,277,344 |
24 Dec 2012 | CNY | 4.5 | 4.6364 | 4.3831 | 4.4221 | 4.4221 | -0.097 (-2.16%) | 5,292,655 |
21 Dec 2012 | CNY | 4.4935 | 4.6169 | 4.4805 | 4.5195 | 4.5195 | +0.013 (+0.29%) | 5,964,259 |
20 Dec 2012 | CNY | 4.5844 | 4.6299 | 4.4805 | 4.5065 | 4.5065 | -0.143 (-3.07%) | 6,678,967 |
19 Dec 2012 | CNY | 4.7987 | 4.8442 | 4.5649 | 4.6494 | 4.6494 | -0.175 (-3.63%) | 10,524,607 |
18 Dec 2012 | CNY | 4.6494 | 5 | 4.4416 | 4.8247 | 4.8247 | +0.26 (+5.69%) | 16,085,433 |
17 Dec 2012 | CNY | 4.4481 | 4.7143 | 4.3831 | 4.5649 | 4.5649 | +0.182 (+4.15%) | 12,681,220 |
14 Dec 2012 | CNY | 4.2857 | 4.4675 | 4.1948 | 4.3831 | 4.3831 | +0.123 (+2.90%) | 10,515,933 |
13 Dec 2012 | CNY | 4.4091 | 4.4091 | 4.2533 | 4.2597 | 4.2597 | -0.188 (-4.24%) | 4,358,560 |
12 Dec 2012 | CNY | 4.6429 | 4.6429 | 4.3571 | 4.4481 | 4.4481 | -0.019 (-0.43%) | 6,643,969 |
11 Dec 2012 | CNY | 4.5779 | 4.8052 | 4.3701 | 4.4675 | 4.4675 | -0.033 (-0.72%) | 11,824,107 |
10 Dec 2012 | CNY | 4.4481 | 4.7857 | 4.3571 | 4.5 | 4.5 | +0.097 (+2.21%) | 15,345,296 |
7 Dec 2012 | CNY | 4.2208 | 4.4935 | 4.1494 | 4.4026 | 4.4026 | +0.253 (+6.10%) | 12,342,587 |
6 Dec 2012 | CNY | 4.0909 | 4.3117 | 4.0909 | 4.1494 | 4.1494 | +0.227 (+5.80%) | 11,319,591 |