Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2013 | CNY | 5.7825 | 5.8725 | 5.7525 | 5.77 | 5.77 | -0.013 (-0.22%) | 2,205,196 |
21 Feb 2013 | CNY | 5.9 | 5.945 | 5.7125 | 5.7825 | 5.7825 | -0.142 (-2.41%) | 5,039,020 |
20 Feb 2013 | CNY | 5.765 | 5.9525 | 5.765 | 5.925 | 5.925 | +0.098 (+1.67%) | 2,714,008 |
19 Feb 2013 | CNY | 5.995 | 6.0325 | 5.81 | 5.8275 | 5.8275 | -0.15 (-2.51%) | 3,579,276 |
18 Feb 2013 | CNY | 6.07 | 6.07 | 5.925 | 5.9775 | 5.9775 | -0.062 (-1.03%) | 3,664,224 |
8 Feb 2013 | CNY | 5.945 | 6.1375 | 5.9075 | 6.04 | 6.04 | +0.105 (+1.77%) | 6,319,280 |
7 Feb 2013 | CNY | 5.75 | 5.935 | 5.73 | 5.935 | 5.935 | +0.145 (+2.50%) | 3,917,872 |
6 Feb 2013 | CNY | 5.8125 | 5.8275 | 5.725 | 5.79 | 5.79 | -0.01 (-0.17%) | 2,850,992 |
5 Feb 2013 | CNY | 5.645 | 5.8775 | 5.605 | 5.8 | 5.8 | +0.125 (+2.20%) | 4,398,992 |
4 Feb 2013 | CNY | 5.795 | 5.835 | 5.65 | 5.675 | 5.675 | -0.142 (-2.45%) | 4,597,404 |
1 Feb 2013 | CNY | 5.875 | 5.9025 | 5.8 | 5.8175 | 5.8175 | -0.08 (-1.36%) | 3,764,076 |
31 Jan 2013 | CNY | 5.875 | 5.92 | 5.7525 | 5.8975 | 5.8975 | +0.007 (+0.13%) | 2,756,060 |
30 Jan 2013 | CNY | 5.9875 | 6.015 | 5.81 | 5.89 | 5.89 | -0.125 (-2.08%) | 4,946,852 |
29 Jan 2013 | CNY | 5.8875 | 6.1425 | 5.8675 | 6.015 | 6.015 | +0.115 (+1.95%) | 7,612,936 |
28 Jan 2013 | CNY | 5.7875 | 5.91 | 5.775 | 5.9 | 5.9 | +0.077 (+1.33%) | 4,910,624 |
25 Jan 2013 | CNY | 5.625 | 5.84 | 5.605 | 5.8225 | 5.8225 | +0.172 (+3.05%) | 5,411,636 |
24 Jan 2013 | CNY | 5.8875 | 5.895 | 5.6275 | 5.65 | 5.65 | -0.225 (-3.83%) | 7,788,180 |
23 Jan 2013 | CNY | 5.7675 | 5.9475 | 5.6775 | 5.875 | 5.875 | +0.068 (+1.16%) | 8,453,108 |
22 Jan 2013 | CNY | 6.1 | 6.1 | 5.725 | 5.8075 | 5.8075 | -0.375 (-6.07%) | 14,855,136 |
21 Jan 2013 | CNY | 5.85 | 6.1825 | 5.75 | 6.1825 | 6.1825 | +0.562 (+10.01%) | 22,322,452 |
18 Jan 2013 | CNY | 5.415 | 5.68 | 5.415 | 5.62 | 5.62 | +0.215 (+3.98%) | 8,720,964 |
17 Jan 2013 | CNY | 5.3775 | 5.525 | 5.2925 | 5.405 | 5.405 | +0.043 (+0.79%) | 5,204,844 |
16 Jan 2013 | CNY | 5.4 | 5.4375 | 5.31 | 5.3625 | 5.3625 | -0.087 (-1.61%) | 5,249,064 |
15 Jan 2013 | CNY | 5.4625 | 5.4925 | 5.365 | 5.45 | 5.45 | +0.005 (+0.09%) | 5,556,608 |
14 Jan 2013 | CNY | 5.22 | 5.475 | 5.175 | 5.445 | 5.445 | +0.205 (+3.91%) | 6,520,812 |
11 Jan 2013 | CNY | 5.3 | 5.4225 | 5.235 | 5.24 | 5.24 | 0.0 (0.0%) | 6,233,420 |
10 Jan 2013 | CNY | 5.2 | 5.29 | 5.1925 | 5.24 | 5.24 | +0.005 (+0.10%) | 3,699,832 |
9 Jan 2013 | CNY | 5.325 | 5.375 | 5.1875 | 5.235 | 5.235 | -0.115 (-2.15%) | 6,155,708 |
8 Jan 2013 | CNY | 5.32 | 5.5575 | 5.3025 | 5.35 | 5.35 | +0.048 (+0.90%) | 7,338,116 |
7 Jan 2013 | CNY | 5.27 | 5.3175 | 5.22 | 5.3025 | 5.3025 | +0.01 (+0.19%) | 4,896,620 |