Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2013 | CNY | 7.6889 | 7.8428 | 7.5606 | 7.6474 | 7.6474 | -0.071 (-0.92%) | 6,980,900 |
21 Feb 2013 | CNY | 7.7974 | 7.985 | 7.6257 | 7.7185 | 7.7185 | -0.122 (-1.56%) | 8,373,091 |
20 Feb 2013 | CNY | 7.5783 | 7.9198 | 7.5211 | 7.8409 | 7.8409 | +0.265 (+3.49%) | 10,959,222 |
19 Feb 2013 | CNY | 7.4994 | 7.5902 | 7.3434 | 7.5763 | 7.5763 | +0.097 (+1.29%) | 7,557,937 |
18 Feb 2013 | CNY | 7.5053 | 7.6593 | 7.4382 | 7.4796 | 7.4796 | +0.077 (+1.04%) | 6,793,745 |
8 Feb 2013 | CNY | 7.3039 | 7.4974 | 7.2704 | 7.4026 | 7.4026 | +0.103 (+1.41%) | 6,371,523 |
7 Feb 2013 | CNY | 7.4066 | 7.4717 | 7.2309 | 7.3 | 7.3 | -0.122 (-1.65%) | 7,135,969 |
6 Feb 2013 | CNY | 7.5033 | 7.6158 | 7.4046 | 7.4224 | 7.4224 | -0.118 (-1.57%) | 5,501,335 |
5 Feb 2013 | CNY | 7.4224 | 7.7047 | 7.4026 | 7.5408 | 7.5408 | +0.041 (+0.55%) | 9,702,430 |
4 Feb 2013 | CNY | 7.0828 | 7.5448 | 7.0828 | 7.4994 | 7.4994 | +0.417 (+5.88%) | 15,002,837 |
1 Feb 2013 | CNY | 7.0493 | 7.2605 | 6.9683 | 7.0828 | 7.0828 | -0.063 (-0.88%) | 9,258,917 |
31 Jan 2013 | CNY | 7.2427 | 7.5606 | 7.1263 | 7.146 | 7.146 | -0.118 (-1.63%) | 15,884,084 |
30 Jan 2013 | CNY | 7.1065 | 7.529 | 7.0552 | 7.2644 | 7.2644 | +0.154 (+2.16%) | 15,611,915 |
29 Jan 2013 | CNY | 7.0236 | 7.3237 | 6.9111 | 7.1105 | 7.1105 | +0.067 (+0.95%) | 15,664,072 |
28 Jan 2013 | CNY | 6.9881 | 7.1263 | 6.8005 | 7.0434 | 7.0434 | +0.091 (+1.31%) | 17,117,330 |
25 Jan 2013 | CNY | 6.384 | 7.0572 | 6.3544 | 6.9526 | 6.9526 | +0.537 (+8.37%) | 23,800,197 |
24 Jan 2013 | CNY | 6.4077 | 6.7018 | 6.2972 | 6.4156 | 6.4156 | -0.049 (-0.76%) | 10,560,612 |
23 Jan 2013 | CNY | 6.5735 | 6.6308 | 6.3584 | 6.465 | 6.465 | -0.126 (-1.92%) | 8,189,867 |
22 Jan 2013 | CNY | 6.6663 | 6.8262 | 6.5163 | 6.5913 | 6.5913 | -0.12 (-1.79%) | 17,688,349 |
21 Jan 2013 | CNY | 6.2103 | 6.8144 | 6.1195 | 6.7117 | 6.7117 | +0.509 (+8.21%) | 23,687,833 |
18 Jan 2013 | CNY | 6.0879 | 6.238 | 6.0879 | 6.2024 | 6.2024 | +0.117 (+1.91%) | 6,313,100 |
17 Jan 2013 | CNY | 6.3189 | 6.3189 | 6.0563 | 6.0859 | 6.0859 | -0.233 (-3.69%) | 9,504,839 |
16 Jan 2013 | CNY | 6.2715 | 6.5044 | 6.2182 | 6.3189 | 6.3189 | +0.024 (+0.38%) | 15,534,414 |
15 Jan 2013 | CNY | 6.1787 | 6.4018 | 6.1215 | 6.2952 | 6.2952 | +0.156 (+2.54%) | 16,864,432 |
14 Jan 2013 | CNY | 5.932 | 6.159 | 5.932 | 6.1392 | 6.1392 | +0.176 (+2.94%) | 10,454,829 |
11 Jan 2013 | CNY | 6.2774 | 6.2774 | 5.9418 | 5.9636 | 5.9636 | -0.245 (-3.94%) | 12,469,719 |
10 Jan 2013 | CNY | 6.157 | 6.2774 | 6.1392 | 6.2083 | 6.2083 | +0.01 (+0.16%) | 9,665,865 |
9 Jan 2013 | CNY | 6.1748 | 6.3465 | 6.1195 | 6.1985 | 6.1985 | +0.037 (+0.61%) | 14,061,252 |
8 Jan 2013 | CNY | 6.1096 | 6.2301 | 6.0721 | 6.161 | 6.161 | +0.002 (+0.03%) | 14,102,133 |
7 Jan 2013 | CNY | 6.238 | 6.2498 | 6.0208 | 6.159 | 6.159 | -0.18 (-2.83%) | 23,279,699 |