Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2013 | CNY | 9.1071 | 9.4821 | 9.0464 | 9.2071 | 9.2071 | +0.029 (+0.31%) | 10,101,607 |
20 Feb 2013 | CNY | 8.9179 | 9.2607 | 8.7929 | 9.1786 | 9.1786 | +0.261 (+2.92%) | 7,971,255 |
19 Feb 2013 | CNY | 8.8929 | 9.0179 | 8.8036 | 8.9179 | 8.9179 | +0.071 (+0.81%) | 6,831,868 |
18 Feb 2013 | CNY | 8.8321 | 9 | 8.75 | 8.8464 | 8.8464 | +0.057 (+0.65%) | 4,670,629 |
8 Feb 2013 | CNY | 8.625 | 8.8179 | 8.625 | 8.7893 | 8.7893 | +0.079 (+0.90%) | 5,712,165 |
7 Feb 2013 | CNY | 8.7107 | 8.85 | 8.6 | 8.7107 | 8.7107 | -0.032 (-0.37%) | 5,131,450 |
6 Feb 2013 | CNY | 8.3929 | 8.7857 | 8.3214 | 8.7429 | 8.7429 | +0.25 (+2.94%) | 7,246,411 |
5 Feb 2013 | CNY | 8.4071 | 8.5107 | 8.2893 | 8.4929 | 8.4929 | +0.121 (+1.45%) | 2,284,632 |
4 Feb 2013 | CNY | 8.725 | 8.85 | 8.2786 | 8.3714 | 8.3714 | -0.343 (-3.93%) | 6,051,768 |
1 Feb 2013 | CNY | 8.8214 | 8.8571 | 8.6857 | 8.7143 | 8.7143 | -0.054 (-0.61%) | 4,014,253 |
31 Jan 2013 | CNY | 8.8571 | 8.8643 | 8.6786 | 8.7679 | 8.7679 | -0.107 (-1.21%) | 3,954,731 |
30 Jan 2013 | CNY | 8.7714 | 8.9929 | 8.7107 | 8.875 | 8.875 | +0.089 (+1.02%) | 4,270,907 |
29 Jan 2013 | CNY | 8.8929 | 8.8929 | 8.7143 | 8.7857 | 8.7857 | -0.125 (-1.40%) | 5,767,605 |
28 Jan 2013 | CNY | 8.9107 | 8.9821 | 8.75 | 8.9107 | 8.9107 | +0.05 (+0.56%) | 4,642,038 |
25 Jan 2013 | CNY | 8.7143 | 8.9714 | 8.5714 | 8.8607 | 8.8607 | +0.236 (+2.73%) | 5,717,303 |
24 Jan 2013 | CNY | 8.7714 | 9.025 | 8.525 | 8.625 | 8.625 | -0.161 (-1.83%) | 3,694,068 |
23 Jan 2013 | CNY | 8.9321 | 8.9679 | 8.7143 | 8.7857 | 8.7857 | -0.186 (-2.07%) | 5,298,288 |
22 Jan 2013 | CNY | 9.2679 | 9.2679 | 8.95 | 8.9714 | 8.9714 | -0.289 (-3.12%) | 3,241,313 |
21 Jan 2013 | CNY | 9.2107 | 9.3536 | 9.1464 | 9.2607 | 9.2607 | 0.0 (0.0%) | 4,767,728 |
18 Jan 2013 | CNY | 9.1786 | 9.375 | 9.0321 | 9.2607 | 9.2607 | +0.121 (+1.33%) | 5,406,979 |
17 Jan 2013 | CNY | 9.1071 | 9.1786 | 9.0464 | 9.1393 | 9.1393 | +0.032 (+0.35%) | 3,208,170 |
16 Jan 2013 | CNY | 9.2 | 9.2821 | 8.9571 | 9.1071 | 9.1071 | -0.089 (-0.97%) | 7,564,452 |
15 Jan 2013 | CNY | 9.25 | 9.4214 | 9.1357 | 9.1964 | 9.1964 | -0.054 (-0.58%) | 8,677,085 |
14 Jan 2013 | CNY | 8.7 | 9.2821 | 8.6964 | 9.25 | 9.25 | +0.696 (+8.14%) | 14,761,266 |
11 Jan 2013 | CNY | 8.6429 | 8.7143 | 8.5 | 8.5536 | 8.5536 | -0.079 (-0.91%) | 2,978,038 |
10 Jan 2013 | CNY | 8.7321 | 8.8036 | 8.5679 | 8.6321 | 8.6321 | -0.1 (-1.15%) | 3,364,404 |
9 Jan 2013 | CNY | 8.7321 | 8.85 | 8.5679 | 8.7321 | 8.7321 | +0.053 (+0.62%) | 5,657,162 |
8 Jan 2013 | CNY | 8.7607 | 8.9929 | 8.5786 | 8.6786 | 8.6786 | -0.089 (-1.02%) | 10,974,810 |
7 Jan 2013 | CNY | 8.6857 | 8.9107 | 8.6643 | 8.7679 | 8.7679 | +0.222 (+2.59%) | 7,700,182 |
4 Jan 2013 | CNY | 8.3643 | 8.6786 | 8.2536 | 8.5464 | 8.5464 | +0.236 (+2.84%) | 7,569,861 |