Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2013 | CNY | 5.1417 | 5.2813 | 5.0417 | 5.1458 | 5.1458 | -0.011 (-0.20%) | 10,345,372 |
20 Feb 2013 | CNY | 5.0375 | 5.1583 | 5.0042 | 5.1563 | 5.1563 | +0.152 (+3.04%) | 6,104,558 |
19 Feb 2013 | CNY | 5.1854 | 5.1979 | 5 | 5.0042 | 5.0042 | -0.196 (-3.77%) | 7,752,072 |
18 Feb 2013 | CNY | 5.1604 | 5.325 | 5.1271 | 5.2 | 5.2 | +0.067 (+1.30%) | 11,337,595 |
8 Feb 2013 | CNY | 4.9979 | 5.1688 | 4.9521 | 5.1333 | 5.1333 | +0.15 (+3.01%) | 8,532,139 |
7 Feb 2013 | CNY | 4.8729 | 4.9979 | 4.8646 | 4.9833 | 4.9833 | +0.113 (+2.31%) | 7,033,982 |
6 Feb 2013 | CNY | 4.8104 | 4.8938 | 4.7875 | 4.8708 | 4.8708 | +0.071 (+1.48%) | 3,992,611 |
5 Feb 2013 | CNY | 4.7313 | 4.8021 | 4.6896 | 4.8 | 4.8 | +0.069 (+1.45%) | 3,376,675 |
4 Feb 2013 | CNY | 4.8125 | 4.8542 | 4.7042 | 4.7313 | 4.7313 | -0.085 (-1.77%) | 3,595,041 |
1 Feb 2013 | CNY | 4.7333 | 4.8479 | 4.7333 | 4.8167 | 4.8167 | +0.046 (+0.96%) | 3,696,004 |
31 Jan 2013 | CNY | 4.8042 | 4.8333 | 4.75 | 4.7708 | 4.7708 | -0.042 (-0.87%) | 3,398,908 |
30 Jan 2013 | CNY | 4.9063 | 4.925 | 4.7875 | 4.8125 | 4.8125 | -0.087 (-1.79%) | 4,628,985 |
29 Jan 2013 | CNY | 4.875 | 4.9646 | 4.8708 | 4.9 | 4.9 | +0.029 (+0.60%) | 5,579,611 |
28 Jan 2013 | CNY | 4.7188 | 4.8854 | 4.7083 | 4.8708 | 4.8708 | +0.15 (+3.18%) | 4,971,552 |
25 Jan 2013 | CNY | 4.7604 | 4.8063 | 4.7 | 4.7208 | 4.7208 | -0.115 (-2.37%) | 4,825,272 |
24 Jan 2013 | CNY | 4.8125 | 4.9771 | 4.6458 | 4.8354 | 4.8354 | +0.013 (+0.26%) | 11,551,051 |
23 Jan 2013 | CNY | 4.9375 | 4.9563 | 4.6958 | 4.8229 | 4.8229 | -0.115 (-2.32%) | 8,685,792 |
22 Jan 2013 | CNY | 5.1458 | 5.1458 | 4.8854 | 4.9375 | 4.9375 | -0.204 (-3.97%) | 9,350,040 |
21 Jan 2013 | CNY | 5.0104 | 5.1417 | 4.9792 | 5.1417 | 5.1417 | +0.15 (+3.00%) | 11,069,688 |
18 Jan 2013 | CNY | 4.9896 | 5.0458 | 4.8917 | 4.9917 | 4.9917 | 0.0 (0.0%) | 7,819,329 |
17 Jan 2013 | CNY | 4.9833 | 5.0771 | 4.9083 | 4.9917 | 4.9917 | +0.006 (+0.13%) | 6,457,550 |
16 Jan 2013 | CNY | 5.1083 | 5.1125 | 4.8917 | 4.9854 | 4.9854 | -0.148 (-2.88%) | 8,772,264 |
15 Jan 2013 | CNY | 5.0604 | 5.1771 | 5.0396 | 5.1333 | 5.1333 | +0.073 (+1.44%) | 11,085,465 |
14 Jan 2013 | CNY | 4.8958 | 5.0896 | 4.8958 | 5.0604 | 5.0604 | +0.183 (+3.76%) | 10,426,180 |
11 Jan 2013 | CNY | 4.8979 | 4.9979 | 4.8583 | 4.8771 | 4.8771 | +0.013 (+0.26%) | 9,762,355 |
10 Jan 2013 | CNY | 4.8188 | 4.9354 | 4.8146 | 4.8646 | 4.8646 | +0.01 (+0.21%) | 4,978,238 |
9 Jan 2013 | CNY | 4.9792 | 4.9792 | 4.7813 | 4.8542 | 4.8542 | -0.183 (-3.64%) | 13,104,412 |
8 Jan 2013 | CNY | 5.0292 | 5.1813 | 4.9583 | 5.0375 | 5.0375 | +0.004 (+0.08%) | 15,730,627 |
7 Jan 2013 | CNY | 5.0604 | 5.1646 | 4.9333 | 5.0333 | 5.0333 | +0.033 (+0.67%) | 14,937,480 |
4 Jan 2013 | CNY | 4.9792 | 5.0583 | 4.875 | 5 | 5 | +0.073 (+1.48%) | 11,340,484 |