Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2013 | CNY | 2.3627 | 2.4533 | 2.3538 | 2.4356 | 2.4356 | +0.075 (+3.16%) | 35,450,128 |
7 Feb 2013 | CNY | 2.3573 | 2.3804 | 2.3378 | 2.3609 | 2.3609 | +0.014 (+0.61%) | 40,003,576 |
6 Feb 2013 | CNY | 2.2933 | 2.3484 | 2.2933 | 2.3467 | 2.3467 | +0.053 (+2.33%) | 28,343,503 |
5 Feb 2013 | CNY | 2.3076 | 2.32 | 2.2631 | 2.2933 | 2.2933 | -0.013 (-0.54%) | 21,753,607 |
4 Feb 2013 | CNY | 2.3947 | 2.4142 | 2.2809 | 2.3058 | 2.3058 | -0.044 (-1.89%) | 28,102,038 |
1 Feb 2013 | CNY | 2.3431 | 2.3573 | 2.3058 | 2.3502 | 2.3502 | -0.002 (-0.08%) | 13,207,005 |
31 Jan 2013 | CNY | 2.3929 | 2.3929 | 2.32 | 2.352 | 2.352 | -0.034 (-1.42%) | 14,949,427 |
30 Jan 2013 | CNY | 2.4178 | 2.448 | 2.352 | 2.3858 | 2.3858 | -0.021 (-0.88%) | 20,745,669 |
29 Jan 2013 | CNY | 2.3964 | 2.4427 | 2.3947 | 2.4071 | 2.4071 | +0.018 (+0.74%) | 17,140,083 |
28 Jan 2013 | CNY | 2.3129 | 2.3929 | 2.3129 | 2.3893 | 2.3893 | +0.087 (+3.78%) | 20,398,044 |
25 Jan 2013 | CNY | 2.3218 | 2.3271 | 2.288 | 2.3022 | 2.3022 | -0.002 (-0.08%) | 9,937,147 |
24 Jan 2013 | CNY | 2.4 | 2.4267 | 2.2969 | 2.304 | 2.304 | -0.092 (-3.86%) | 24,075,635 |
23 Jan 2013 | CNY | 2.4178 | 2.4409 | 2.3467 | 2.3964 | 2.3964 | -0.02 (-0.81%) | 19,910,970 |
22 Jan 2013 | CNY | 2.5102 | 2.5156 | 2.4 | 2.416 | 2.416 | -0.082 (-3.27%) | 33,363,331 |
21 Jan 2013 | CNY | 2.4249 | 2.5227 | 2.4178 | 2.4978 | 2.4978 | +0.094 (+3.92%) | 45,537,609 |
18 Jan 2013 | CNY | 2.3769 | 2.4267 | 2.3449 | 2.4036 | 2.4036 | +0.034 (+1.43%) | 25,498,951 |
17 Jan 2013 | CNY | 2.4178 | 2.4231 | 2.352 | 2.3698 | 2.3698 | -0.057 (-2.34%) | 18,671,248 |
16 Jan 2013 | CNY | 2.3876 | 2.4711 | 2.368 | 2.4267 | 2.4267 | +0.027 (+1.11%) | 40,816,091 |
15 Jan 2013 | CNY | 2.3716 | 2.4284 | 2.3431 | 2.4 | 2.4 | +0.036 (+1.51%) | 37,959,176 |
14 Jan 2013 | CNY | 2.2933 | 2.3751 | 2.2862 | 2.3644 | 2.3644 | +0.062 (+2.70%) | 53,299,046 |
11 Jan 2013 | CNY | 2.3698 | 2.3911 | 2.2951 | 2.3022 | 2.3022 | -0.066 (-2.78%) | 14,788,220 |
10 Jan 2013 | CNY | 2.4089 | 2.4231 | 2.3573 | 2.368 | 2.368 | -0.057 (-2.35%) | 19,262,430 |
9 Jan 2013 | CNY | 2.4 | 2.432 | 2.3644 | 2.4249 | 2.4249 | +0.011 (+0.44%) | 23,613,384 |
8 Jan 2013 | CNY | 2.3484 | 2.4231 | 2.3396 | 2.4142 | 2.4142 | +0.066 (+2.80%) | 28,351,935 |
7 Jan 2013 | CNY | 2.2898 | 2.3538 | 2.2809 | 2.3484 | 2.3484 | +0.046 (+2.01%) | 19,832,658 |
4 Jan 2013 | CNY | 2.3111 | 2.3378 | 2.2702 | 2.3022 | 2.3022 | +0.007 (+0.31%) | 18,119,970 |
31 Dec 2012 | CNY | 2.3289 | 2.3396 | 2.2898 | 2.2951 | 2.2951 | -0.027 (-1.15%) | 18,972,185 |
28 Dec 2012 | CNY | 2.3111 | 2.3449 | 2.2969 | 2.3218 | 2.3218 | +0.011 (+0.46%) | 18,101,188 |
27 Dec 2012 | CNY | 2.3947 | 2.4 | 2.304 | 2.3111 | 2.3111 | -0.075 (-3.13%) | 18,413,246 |
26 Dec 2012 | CNY | 2.4 | 2.4053 | 2.3556 | 2.3858 | 2.3858 | -0.014 (-0.59%) | 14,042,070 |