Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2013 | CNY | 5.9675 | 6.0275 | 5.9025 | 6.025 | 6.025 | +0.048 (+0.79%) | 669,368 |
6 Feb 2013 | CNY | 5.875 | 6 | 5.875 | 5.9775 | 5.9775 | +0.02 (+0.34%) | 969,608 |
5 Feb 2013 | CNY | 5.77 | 5.9675 | 5.75 | 5.9575 | 5.9575 | +0.083 (+1.40%) | 878,960 |
4 Feb 2013 | CNY | 6.075 | 6.075 | 5.8 | 5.875 | 5.875 | -0.122 (-2.04%) | 2,342,252 |
1 Feb 2013 | CNY | 6.125 | 6.125 | 5.94 | 5.9975 | 5.9975 | -0.095 (-1.56%) | 1,812,620 |
31 Jan 2013 | CNY | 6.0075 | 6.1 | 6.0075 | 6.0925 | 6.0925 | +0.02 (+0.33%) | 637,756 |
30 Jan 2013 | CNY | 6.0375 | 6.095 | 6.0375 | 6.0725 | 6.0725 | -0.007 (-0.12%) | 962,232 |
29 Jan 2013 | CNY | 5.9875 | 6.1225 | 5.9875 | 6.08 | 6.08 | +0.068 (+1.12%) | 1,694,668 |
28 Jan 2013 | CNY | 5.9475 | 6.02 | 5.8675 | 6.0125 | 6.0125 | +0.065 (+1.09%) | 1,334,780 |
25 Jan 2013 | CNY | 5.85 | 5.9725 | 5.8125 | 5.9475 | 5.9475 | +0.105 (+1.80%) | 1,326,784 |
24 Jan 2013 | CNY | 5.975 | 6.06 | 5.3825 | 5.8425 | 5.8425 | -0.135 (-2.26%) | 3,461,928 |
23 Jan 2013 | CNY | 6.0025 | 6.015 | 5.9275 | 5.9775 | 5.9775 | -0.052 (-0.87%) | 2,038,832 |
22 Jan 2013 | CNY | 6.085 | 6.1475 | 6.025 | 6.03 | 6.03 | -0.08 (-1.31%) | 2,221,076 |
21 Jan 2013 | CNY | 6.1775 | 6.1775 | 6.05 | 6.11 | 6.11 | -0.033 (-0.53%) | 2,110,620 |
18 Jan 2013 | CNY | 6.0325 | 6.1725 | 5.9875 | 6.1425 | 6.1425 | +0.115 (+1.91%) | 2,208,096 |
17 Jan 2013 | CNY | 5.99 | 6.075 | 5.96 | 6.0275 | 6.0275 | +0.003 (+0.04%) | 1,393,892 |
16 Jan 2013 | CNY | 6.025 | 6.1225 | 6 | 6.025 | 6.025 | -0.045 (-0.74%) | 2,087,640 |
15 Jan 2013 | CNY | 6.1575 | 6.1575 | 6.05 | 6.07 | 6.07 | -0.028 (-0.45%) | 2,345,960 |
14 Jan 2013 | CNY | 5.895 | 6.1325 | 5.875 | 6.0975 | 6.0975 | +0.185 (+3.13%) | 2,400,480 |
11 Jan 2013 | CNY | 6.0025 | 6.0625 | 5.87 | 5.9125 | 5.9125 | -0.122 (-2.03%) | 2,372,328 |
10 Jan 2013 | CNY | 6 | 6.055 | 5.9575 | 6.035 | 6.035 | +0.04 (+0.67%) | 1,154,360 |
9 Jan 2013 | CNY | 5.9325 | 6.125 | 5.9325 | 5.995 | 5.995 | -0.037 (-0.62%) | 2,440,472 |
8 Jan 2013 | CNY | 6.025 | 6.24 | 5.9775 | 6.0325 | 6.0325 | +0.033 (+0.54%) | 4,855,652 |
7 Jan 2013 | CNY | 5.7375 | 6.0225 | 5.68 | 6 | 6 | +0.235 (+4.08%) | 4,465,752 |
4 Jan 2013 | CNY | 5.6725 | 5.8125 | 5.6025 | 5.765 | 5.765 | +0.142 (+2.53%) | 5,057,588 |
31 Dec 2012 | CNY | 5.55 | 5.8375 | 5.5375 | 5.6225 | 5.6225 | 0.0 (0.0%) | 7,085,216 |
28 Dec 2012 | CNY | 5.5975 | 5.7225 | 5.5325 | 5.6225 | 5.6225 | +0.025 (+0.45%) | 3,337,976 |
27 Dec 2012 | CNY | 5.69 | 5.875 | 5.5775 | 5.5975 | 5.5975 | -0.092 (-1.63%) | 4,958,108 |
26 Dec 2012 | CNY | 5.525 | 5.7175 | 5.505 | 5.69 | 5.69 | +0.15 (+2.71%) | 6,183,508 |
25 Dec 2012 | CNY | 5.5 | 5.575 | 5.4575 | 5.54 | 5.54 | +0.025 (+0.45%) | 3,978,304 |