Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2013 | CNY | 6.482 | 6.6533 | 6.4589 | 6.5283 | 6.5283 | +0.046 (+0.71%) | 2,934,941 |
18 Mar 2013 | CNY | 6.5283 | 6.6487 | 6.4681 | 6.482 | 6.482 | -0.093 (-1.41%) | 3,021,539 |
15 Mar 2013 | CNY | 6.5561 | 6.7367 | 6.4913 | 6.5746 | 6.5746 | +0.018 (+0.28%) | 3,716,069 |
14 Mar 2013 | CNY | 6.5654 | 6.6811 | 6.4959 | 6.5561 | 6.5561 | -0.018 (-0.28%) | 2,639,686 |
13 Mar 2013 | CNY | 6.8617 | 6.9219 | 6.482 | 6.5746 | 6.5746 | -0.292 (-4.25%) | 7,595,229 |
12 Mar 2013 | CNY | 7.1395 | 7.2182 | 6.7969 | 6.8663 | 6.8663 | -0.306 (-4.26%) | 6,452,714 |
11 Mar 2013 | CNY | 7.1117 | 7.2228 | 7.0376 | 7.1719 | 7.1719 | +0.06 (+0.85%) | 2,005,791 |
8 Mar 2013 | CNY | 7.2228 | 7.246 | 7.1024 | 7.1117 | 7.1117 | -0.143 (-1.98%) | 2,529,006 |
7 Mar 2013 | CNY | 7.4219 | 7.6164 | 7.2552 | 7.2552 | 7.2552 | -0.134 (-1.82%) | 5,934,972 |
6 Mar 2013 | CNY | 7.2228 | 7.4543 | 7.158 | 7.3895 | 7.3895 | +0.167 (+2.31%) | 6,394,565 |
5 Mar 2013 | CNY | 7.0885 | 7.3154 | 7.0422 | 7.2228 | 7.2228 | +0.111 (+1.56%) | 2,772,805 |
4 Mar 2013 | CNY | 7.3432 | 7.3432 | 7.0191 | 7.1117 | 7.1117 | -0.227 (-3.09%) | 5,018,268 |
1 Mar 2013 | CNY | 7.4126 | 7.4543 | 7.2228 | 7.3386 | 7.3386 | -0.069 (-0.94%) | 3,726,527 |
28 Feb 2013 | CNY | 7.2737 | 7.4265 | 7.2274 | 7.408 | 7.408 | +0.093 (+1.27%) | 2,433,211 |
27 Feb 2013 | CNY | 7.3849 | 7.4867 | 7.0747 | 7.3154 | 7.3154 | -0.07 (-0.94%) | 4,203,118 |
26 Feb 2013 | CNY | 7.6395 | 7.7321 | 7.3802 | 7.3849 | 7.3849 | -0.255 (-3.33%) | 5,169,198 |
25 Feb 2013 | CNY | 7.6673 | 7.8803 | 7.6395 | 7.6395 | 7.6395 | -0.014 (-0.18%) | 5,074,067 |
22 Feb 2013 | CNY | 7.408 | 7.7969 | 7.3617 | 7.6534 | 7.6534 | +0.245 (+3.31%) | 7,372,905 |
21 Feb 2013 | CNY | 7.2599 | 7.4636 | 7.121 | 7.408 | 7.408 | +0.139 (+1.91%) | 9,700,677 |
20 Feb 2013 | CNY | 7.121 | 7.3062 | 7.0608 | 7.2691 | 7.2691 | +0.148 (+2.08%) | 8,651,618 |
19 Feb 2013 | CNY | 7.1117 | 7.1719 | 6.9682 | 7.121 | 7.121 | +0.009 (+0.13%) | 3,707,892 |
18 Feb 2013 | CNY | 7.3386 | 7.3571 | 7.0284 | 7.1117 | 7.1117 | -0.208 (-2.85%) | 9,980,914 |
8 Feb 2013 | CNY | 7.3756 | 7.5191 | 7.2599 | 7.32 | 7.32 | -0.083 (-1.13%) | 6,715,172 |
7 Feb 2013 | CNY | 7.1673 | 7.4034 | 7.0839 | 7.4034 | 7.4034 | +0.227 (+3.16%) | 4,549,182 |
6 Feb 2013 | CNY | 6.9821 | 7.1997 | 6.9496 | 7.1765 | 7.1765 | +0.199 (+2.85%) | 8,882,296 |
5 Feb 2013 | CNY | 7.0284 | 7.07 | 6.8987 | 6.9774 | 6.9774 | -0.051 (-0.73%) | 5,527,498 |
4 Feb 2013 | CNY | 7.3988 | 7.408 | 6.945 | 7.0284 | 7.0284 | -0.417 (-5.60%) | 11,809,133 |
1 Feb 2013 | CNY | 7.5978 | 7.7414 | 7.4173 | 7.4451 | 7.4451 | -0.218 (-2.84%) | 3,823,509 |
31 Jan 2013 | CNY | 7.5793 | 7.6812 | 7.5469 | 7.6627 | 7.6627 | +0.06 (+0.79%) | 1,685,671 |
30 Jan 2013 | CNY | 7.8247 | 7.8293 | 7.4914 | 7.6025 | 7.6025 | -0.236 (-3.01%) | 4,862,441 |