Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2013 | CNY | 6.34 | 6.36 | 5.94 | 6.15 | 6.15 | -0.287 (-4.45%) | 9,061,743 |
20 Feb 2013 | CNY | 6.1133 | 6.4633 | 6.11 | 6.4367 | 6.4367 | +0.253 (+4.10%) | 6,407,379 |
19 Feb 2013 | CNY | 6.4433 | 6.5067 | 6.1033 | 6.1833 | 6.1833 | -0.173 (-2.73%) | 9,758,703 |
18 Feb 2013 | CNY | 6.3933 | 6.4933 | 6.2333 | 6.3567 | 6.3567 | -0.043 (-0.68%) | 8,831,334 |
8 Feb 2013 | CNY | 6.1167 | 6.4 | 6.1167 | 6.4 | 6.4 | +0.233 (+3.78%) | 8,790,372 |
7 Feb 2013 | CNY | 6.0667 | 6.2 | 6 | 6.1667 | 6.1667 | +0.08 (+1.31%) | 8,263,191 |
6 Feb 2013 | CNY | 5.9367 | 6.23 | 5.9267 | 6.0867 | 6.0867 | +0.053 (+0.89%) | 14,668,521 |
5 Feb 2013 | CNY | 5.98 | 6.1333 | 5.7033 | 6.0333 | 6.0333 | +0.033 (+0.56%) | 14,983,425 |
4 Feb 2013 | CNY | 5.88 | 6.0733 | 5.81 | 6 | 6 | +0.167 (+2.86%) | 25,600,932 |
1 Feb 2013 | CNY | 5.3867 | 5.96 | 5.3567 | 5.8333 | 5.8333 | +0.417 (+7.69%) | 24,846,075 |
31 Jan 2013 | CNY | 5.4667 | 5.5 | 5.3167 | 5.4167 | 5.4167 | -0.083 (-1.51%) | 12,230,355 |
30 Jan 2013 | CNY | 5.4333 | 5.55 | 5.3933 | 5.5 | 5.5 | +0.037 (+0.67%) | 17,024,730 |
29 Jan 2013 | CNY | 5.23 | 5.53 | 5.2133 | 5.4633 | 5.4633 | +0.23 (+4.39%) | 21,263,853 |
28 Jan 2013 | CNY | 4.9167 | 5.3 | 4.8667 | 5.2333 | 5.2333 | +0.367 (+7.53%) | 19,522,293 |
25 Jan 2013 | CNY | 4.8867 | 4.9467 | 4.8 | 4.8667 | 4.8667 | 0.0 (0.0%) | 6,588,519 |
24 Jan 2013 | CNY | 5.09 | 5.1333 | 4.81 | 4.8667 | 4.8667 | -0.213 (-4.20%) | 13,602,681 |
23 Jan 2013 | CNY | 5.07 | 5.1533 | 4.9567 | 5.08 | 5.08 | -0.047 (-0.91%) | 10,559,649 |
22 Jan 2013 | CNY | 5.1633 | 5.34 | 5.07 | 5.1267 | 5.1267 | -0.043 (-0.84%) | 16,714,269 |
21 Jan 2013 | CNY | 5.1267 | 5.3 | 5.0567 | 5.17 | 5.17 | +0.063 (+1.24%) | 27,186,180 |
18 Jan 2013 | CNY | 5.2433 | 5.2433 | 5.0233 | 5.1067 | 5.1067 | -0.06 (-1.16%) | 15,825,144 |
17 Jan 2013 | CNY | 5.13 | 5.1933 | 5.0233 | 5.1667 | 5.1667 | -0.067 (-1.27%) | 27,077,460 |
16 Jan 2013 | CNY | 5.1267 | 5.37 | 5.12 | 5.2333 | 5.2333 | +0.297 (+6.01%) | 56,196,018 |
15 Jan 2013 | CNY | 4.6667 | 4.9367 | 4.6633 | 4.9367 | 4.9367 | +0.45 (+10.03%) | 49,069,422 |
14 Jan 2013 | CNY | 4.1333 | 4.5 | 4.13 | 4.4867 | 4.4867 | +0.3 (+7.17%) | 13,592,997 |
11 Jan 2013 | CNY | 4.2033 | 4.3 | 4.1367 | 4.1867 | 4.1867 | -0.023 (-0.55%) | 9,513,816 |
10 Jan 2013 | CNY | 4.2767 | 4.3333 | 4.1633 | 4.21 | 4.21 | -0.023 (-0.55%) | 10,643,157 |
9 Jan 2013 | CNY | 4.1167 | 4.33 | 4.0833 | 4.2333 | 4.2333 | +0.117 (+2.83%) | 11,789,409 |
8 Jan 2013 | CNY | 4.1333 | 4.15 | 4.0567 | 4.1167 | 4.1167 | -0.023 (-0.56%) | 6,319,212 |
7 Jan 2013 | CNY | 4 | 4.1767 | 4 | 4.14 | 4.14 | +0.077 (+1.89%) | 6,991,146 |
4 Jan 2013 | CNY | 4.1833 | 4.19 | 4.0333 | 4.0633 | 4.0633 | -0.07 (-1.69%) | 4,593,456 |