Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2013 | CNY | 6.1927 | 6.4063 | 6.1728 | 6.2753 | 6.2753 | +0.037 (+0.59%) | 8,777,260 |
21 Feb 2013 | CNY | 6.3094 | 6.5458 | 6.1301 | 6.2383 | 6.2383 | -0.063 (-0.99%) | 11,230,307 |
20 Feb 2013 | CNY | 6.2582 | 6.4746 | 6.1956 | 6.3009 | 6.3009 | +0.043 (+0.68%) | 8,891,178 |
19 Feb 2013 | CNY | 6.2326 | 6.4148 | 6.0931 | 6.2582 | 6.2582 | +0.003 (+0.04%) | 12,344,691 |
18 Feb 2013 | CNY | 6.0361 | 6.449 | 5.908 | 6.2554 | 6.2554 | +0.222 (+3.68%) | 19,187,796 |
8 Feb 2013 | CNY | 5.7856 | 6.0874 | 5.7514 | 6.0333 | 6.0333 | +0.199 (+3.42%) | 11,777,394 |
7 Feb 2013 | CNY | 5.666 | 5.8482 | 5.5948 | 5.834 | 5.834 | +0.168 (+2.97%) | 5,560,303 |
6 Feb 2013 | CNY | 5.6717 | 5.7685 | 5.609 | 5.666 | 5.666 | +0.003 (+0.05%) | 3,656,093 |
5 Feb 2013 | CNY | 5.5407 | 5.6688 | 5.535 | 5.6631 | 5.6631 | +0.066 (+1.17%) | 2,658,025 |
4 Feb 2013 | CNY | 5.6944 | 5.7457 | 5.5179 | 5.5976 | 5.5976 | -0.102 (-1.80%) | 4,432,414 |
1 Feb 2013 | CNY | 5.7201 | 5.7913 | 5.6717 | 5.7001 | 5.7001 | +0.011 (+0.20%) | 3,716,320 |
31 Jan 2013 | CNY | 5.7656 | 5.8254 | 5.629 | 5.6888 | 5.6888 | -0.122 (-2.11%) | 5,205,238 |
30 Jan 2013 | CNY | 5.8738 | 5.9222 | 5.7229 | 5.8112 | 5.8112 | -0.083 (-1.40%) | 4,639,483 |
29 Jan 2013 | CNY | 5.8539 | 5.9308 | 5.7799 | 5.8938 | 5.8938 | +0.046 (+0.78%) | 9,785,874 |
28 Jan 2013 | CNY | 5.4838 | 5.8824 | 5.4838 | 5.8482 | 5.8482 | +0.33 (+5.99%) | 11,669,324 |
25 Jan 2013 | CNY | 5.3813 | 5.5663 | 5.3385 | 5.5179 | 5.5179 | +0.134 (+2.49%) | 5,610,640 |
24 Jan 2013 | CNY | 5.5948 | 5.666 | 5.3813 | 5.3841 | 5.3841 | -0.185 (-3.32%) | 6,349,796 |
23 Jan 2013 | CNY | 5.5578 | 5.6603 | 5.4866 | 5.5692 | 5.5692 | -0.04 (-0.71%) | 4,927,188 |
22 Jan 2013 | CNY | 5.8425 | 5.8425 | 5.6033 | 5.609 | 5.609 | -0.219 (-3.76%) | 8,117,634 |
21 Jan 2013 | CNY | 5.7258 | 5.9023 | 5.7258 | 5.8283 | 5.8283 | +0.031 (+0.54%) | 5,568,869 |
18 Jan 2013 | CNY | 5.7172 | 5.8368 | 5.6802 | 5.7969 | 5.7969 | +0.023 (+0.39%) | 8,030,655 |
17 Jan 2013 | CNY | 5.908 | 5.9279 | 5.7628 | 5.7742 | 5.7742 | -0.148 (-2.50%) | 7,015,564 |
16 Jan 2013 | CNY | 5.7827 | 5.9592 | 5.7656 | 5.9222 | 5.9222 | +0.14 (+2.41%) | 11,085,748 |
15 Jan 2013 | CNY | 5.7913 | 5.9535 | 5.7742 | 5.7827 | 5.7827 | +0.003 (+0.05%) | 9,164,827 |
14 Jan 2013 | CNY | 5.5749 | 5.8254 | 5.5635 | 5.7799 | 5.7799 | +0.182 (+3.26%) | 10,335,579 |
11 Jan 2013 | CNY | 5.7172 | 5.7799 | 5.5806 | 5.5976 | 5.5976 | -0.037 (-0.66%) | 7,681,869 |
10 Jan 2013 | CNY | 5.666 | 5.7343 | 5.5692 | 5.6347 | 5.6347 | -0.054 (-0.95%) | 6,163,249 |
9 Jan 2013 | CNY | 5.666 | 5.8254 | 5.6375 | 5.6888 | 5.6888 | +0.031 (+0.56%) | 8,916,279 |
8 Jan 2013 | CNY | 5.5919 | 5.7429 | 5.5379 | 5.6574 | 5.6574 | +0.037 (+0.66%) | 10,909,268 |
7 Jan 2013 | CNY | 5.6233 | 5.6973 | 5.5948 | 5.6204 | 5.6204 | +0.003 (+0.05%) | 6,587,441 |