Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2013 | CNY | 3.2308 | 3.3231 | 3.187 | 3.2885 | 3.2885 | +0.039 (+1.21%) | 20,142,048 |
20 Feb 2013 | CNY | 3.1016 | 3.2677 | 3.0716 | 3.2493 | 3.2493 | +0.148 (+4.76%) | 21,424,635 |
19 Feb 2013 | CNY | 3.0923 | 3.1247 | 3.0231 | 3.1016 | 3.1016 | +0.03 (+0.98%) | 12,045,542 |
18 Feb 2013 | CNY | 3.1293 | 3.1316 | 3.0462 | 3.0716 | 3.0716 | -0.058 (-1.84%) | 12,010,672 |
8 Feb 2013 | CNY | 3.097 | 3.1616 | 3.097 | 3.1293 | 3.1293 | +0.035 (+1.12%) | 8,917,161 |
7 Feb 2013 | CNY | 3.0485 | 3.1247 | 3.0485 | 3.0947 | 3.0947 | +0.03 (+0.98%) | 6,469,695 |
6 Feb 2013 | CNY | 3.1108 | 3.1339 | 3.0577 | 3.0647 | 3.0647 | -0.035 (-1.12%) | 7,416,236 |
5 Feb 2013 | CNY | 3.1039 | 3.1293 | 3.0577 | 3.0993 | 3.0993 | +0.014 (+0.45%) | 6,857,862 |
4 Feb 2013 | CNY | 3.0647 | 3.1385 | 3.03 | 3.0854 | 3.0854 | +0.025 (+0.83%) | 10,360,548 |
1 Feb 2013 | CNY | 3.037 | 3.0785 | 3.0023 | 3.06 | 3.06 | 0.0 (0.0%) | 6,008,170 |
31 Jan 2013 | CNY | 2.97 | 3.0831 | 2.9585 | 3.06 | 3.06 | +0.083 (+2.79%) | 14,467,909 |
30 Jan 2013 | CNY | 3.007 | 3.0277 | 2.9331 | 2.977 | 2.977 | -0.037 (-1.22%) | 11,326,390 |
29 Jan 2013 | CNY | 3 | 3.0393 | 2.977 | 3.0139 | 3.0139 | +0.025 (+0.85%) | 10,099,940 |
28 Jan 2013 | CNY | 2.9216 | 2.9954 | 2.9216 | 2.9885 | 2.9885 | +0.081 (+2.78%) | 7,184,336 |
25 Jan 2013 | CNY | 2.9539 | 2.977 | 2.9031 | 2.9077 | 2.9077 | -0.053 (-1.79%) | 8,327,769 |
24 Jan 2013 | CNY | 3.0554 | 3.1154 | 2.9077 | 2.9608 | 2.9608 | -0.081 (-2.66%) | 10,058,669 |
23 Jan 2013 | CNY | 3.1039 | 3.1131 | 2.9931 | 3.0416 | 3.0416 | -0.067 (-2.15%) | 8,987,850 |
22 Jan 2013 | CNY | 3.1616 | 3.1616 | 3.0231 | 3.1085 | 3.1085 | +0.007 (+0.22%) | 23,009,574 |
21 Jan 2013 | CNY | 3.1016 | 3.1016 | 3.1016 | 3.1016 | 3.1016 | 0.0 (0.0%) | 0 |
18 Jan 2013 | CNY | 2.9562 | 3.1062 | 2.9562 | 3.1016 | 3.1016 | +0.136 (+4.59%) | 23,208,961 |
17 Jan 2013 | CNY | 2.977 | 3.0093 | 2.9262 | 2.9654 | 2.9654 | -0.012 (-0.39%) | 8,581,561 |
16 Jan 2013 | CNY | 3.0185 | 3.0231 | 2.9239 | 2.977 | 2.977 | -0.037 (-1.22%) | 11,671,895 |
15 Jan 2013 | CNY | 2.9539 | 3.0254 | 2.9354 | 3.0139 | 3.0139 | +0.049 (+1.64%) | 14,960,846 |
14 Jan 2013 | CNY | 2.8731 | 2.9654 | 2.8547 | 2.9654 | 2.9654 | +0.069 (+2.39%) | 13,595,684 |
11 Jan 2013 | CNY | 2.9562 | 3.007 | 2.8754 | 2.8962 | 2.8962 | -0.044 (-1.49%) | 12,149,454 |
10 Jan 2013 | CNY | 2.9216 | 2.9723 | 2.9031 | 2.94 | 2.94 | +0.039 (+1.35%) | 8,831,570 |
9 Jan 2013 | CNY | 2.9216 | 2.9493 | 2.887 | 2.9008 | 2.9008 | -0.032 (-1.10%) | 6,225,194 |
8 Jan 2013 | CNY | 2.8754 | 2.9562 | 2.8639 | 2.9331 | 2.9331 | +0.037 (+1.27%) | 9,984,037 |
7 Jan 2013 | CNY | 2.887 | 2.8985 | 2.8154 | 2.8962 | 2.8962 | 0.0 (0.0%) | 8,365,503 |
4 Jan 2013 | CNY | 2.9516 | 2.9654 | 2.8431 | 2.8962 | 2.8962 | -0.055 (-1.88%) | 8,567,413 |