Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2013 | CNY | 3.3407 | 3.3407 | 3.077 | 3.0998 | 3.0998 | -0.141 (-4.35%) | 44,479,041 |
21 Feb 2013 | CNY | 3.0361 | 3.2407 | 2.9998 | 3.2407 | 3.2407 | +0.295 (+10.03%) | 31,534,924 |
20 Feb 2013 | CNY | 2.8634 | 2.9452 | 2.8452 | 2.9452 | 2.9452 | +0.127 (+4.51%) | 18,901,079 |
19 Feb 2013 | CNY | 2.8407 | 2.8589 | 2.8043 | 2.818 | 2.818 | -0.004 (-0.16%) | 11,593,868 |
18 Feb 2013 | CNY | 2.7816 | 2.8452 | 2.7725 | 2.8225 | 2.8225 | +0.054 (+1.97%) | 10,428,957 |
8 Feb 2013 | CNY | 2.7316 | 2.7771 | 2.7271 | 2.768 | 2.768 | +0.036 (+1.33%) | 6,000,066 |
7 Feb 2013 | CNY | 2.7452 | 2.7543 | 2.7089 | 2.7316 | 2.7316 | -0.032 (-1.15%) | 7,580,113 |
6 Feb 2013 | CNY | 2.7634 | 2.7862 | 2.7452 | 2.7634 | 2.7634 | -0.023 (-0.82%) | 13,469,165 |
5 Feb 2013 | CNY | 2.7316 | 2.7952 | 2.6862 | 2.7862 | 2.7862 | +0.073 (+2.68%) | 15,545,527 |
4 Feb 2013 | CNY | 2.7589 | 2.7634 | 2.7043 | 2.7134 | 2.7134 | -0.032 (-1.16%) | 2,975,113 |
1 Feb 2013 | CNY | 2.6998 | 2.7543 | 2.6953 | 2.7452 | 2.7452 | +0.023 (+0.83%) | 3,780,369 |
31 Jan 2013 | CNY | 2.7725 | 2.7725 | 2.7043 | 2.7225 | 2.7225 | -0.041 (-1.48%) | 4,065,463 |
30 Jan 2013 | CNY | 2.7771 | 2.8089 | 2.7543 | 2.7634 | 2.7634 | -0.018 (-0.65%) | 4,085,654 |
29 Jan 2013 | CNY | 2.7498 | 2.7907 | 2.7452 | 2.7816 | 2.7816 | +0.032 (+1.16%) | 3,771,700 |
28 Jan 2013 | CNY | 2.6953 | 2.7543 | 2.6771 | 2.7498 | 2.7498 | +0.077 (+2.89%) | 3,583,042 |
25 Jan 2013 | CNY | 2.6907 | 2.7134 | 2.6453 | 2.6725 | 2.6725 | -0.032 (-1.18%) | 3,589,088 |
24 Jan 2013 | CNY | 2.8134 | 2.8225 | 2.6953 | 2.7043 | 2.7043 | -0.096 (-3.41%) | 6,961,527 |
23 Jan 2013 | CNY | 2.7771 | 2.818 | 2.7362 | 2.7998 | 2.7998 | 0.0 (0.0%) | 5,011,285 |
22 Jan 2013 | CNY | 2.8907 | 2.918 | 2.7816 | 2.7998 | 2.7998 | -0.091 (-3.14%) | 6,971,223 |
21 Jan 2013 | CNY | 2.8998 | 2.9089 | 2.868 | 2.8907 | 2.8907 | -0.014 (-0.47%) | 5,312,407 |
18 Jan 2013 | CNY | 2.8452 | 2.9089 | 2.8452 | 2.9043 | 2.9043 | +0.05 (+1.75%) | 5,049,889 |
17 Jan 2013 | CNY | 2.9134 | 2.9271 | 2.8452 | 2.8543 | 2.8543 | -0.05 (-1.72%) | 6,452,244 |
16 Jan 2013 | CNY | 2.9634 | 2.9816 | 2.8589 | 2.9043 | 2.9043 | -0.086 (-2.89%) | 12,176,282 |
15 Jan 2013 | CNY | 2.9452 | 3.0089 | 2.918 | 2.9907 | 2.9907 | +0.059 (+2.02%) | 11,109,791 |
14 Jan 2013 | CNY | 2.818 | 2.9316 | 2.7725 | 2.9316 | 2.9316 | +0.1 (+3.53%) | 11,268,375 |
11 Jan 2013 | CNY | 2.9043 | 2.9043 | 2.7862 | 2.8316 | 2.8316 | -0.045 (-1.58%) | 8,408,123 |
10 Jan 2013 | CNY | 2.8316 | 2.8771 | 2.8225 | 2.8771 | 2.8771 | +0.032 (+1.12%) | 9,082,913 |
9 Jan 2013 | CNY | 2.8316 | 2.8771 | 2.7952 | 2.8452 | 2.8452 | +0.014 (+0.48%) | 9,089,872 |
8 Jan 2013 | CNY | 2.8043 | 2.8634 | 2.7725 | 2.8316 | 2.8316 | +0.004 (+0.16%) | 10,985,750 |
7 Jan 2013 | CNY | 2.7225 | 2.8498 | 2.6816 | 2.8271 | 2.8271 | +0.082 (+2.98%) | 11,480,755 |