Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2013 | CNY | 1.4067 | 1.4167 | 1.39 | 1.41 | 1.41 | +0.003 (+0.23%) | 10,606,227 |
18 Mar 2013 | CNY | 1.4167 | 1.4267 | 1.4067 | 1.4067 | 1.4067 | -0.017 (-1.17%) | 10,481,070 |
15 Mar 2013 | CNY | 1.43 | 1.4467 | 1.41 | 1.4233 | 1.4233 | -0.007 (-0.47%) | 15,158,853 |
14 Mar 2013 | CNY | 1.44 | 1.4467 | 1.4267 | 1.43 | 1.43 | -0.007 (-0.47%) | 11,201,568 |
13 Mar 2013 | CNY | 1.47 | 1.4767 | 1.42 | 1.4367 | 1.4367 | -0.03 (-2.05%) | 17,717,757 |
12 Mar 2013 | CNY | 1.52 | 1.5233 | 1.4533 | 1.4667 | 1.4667 | -0.05 (-3.30%) | 24,373,557 |
11 Mar 2013 | CNY | 1.5133 | 1.52 | 1.5 | 1.5167 | 1.5167 | +0.003 (+0.22%) | 14,338,308 |
8 Mar 2013 | CNY | 1.5167 | 1.5233 | 1.5067 | 1.5133 | 1.5133 | -0.003 (-0.22%) | 16,301,748 |
7 Mar 2013 | CNY | 1.5433 | 1.5433 | 1.5033 | 1.5167 | 1.5167 | -0.027 (-1.72%) | 35,173,632 |
6 Mar 2013 | CNY | 1.5333 | 1.5433 | 1.5167 | 1.5433 | 1.5433 | +0.013 (+0.87%) | 41,162,901 |
5 Mar 2013 | CNY | 1.5167 | 1.5467 | 1.51 | 1.53 | 1.53 | +0.017 (+1.10%) | 24,102,927 |
4 Mar 2013 | CNY | 1.5767 | 1.5767 | 1.5 | 1.5133 | 1.5133 | -0.07 (-4.42%) | 34,374,888 |
1 Mar 2013 | CNY | 1.5667 | 1.5967 | 1.5633 | 1.5833 | 1.5833 | +0.017 (+1.06%) | 31,184,850 |
28 Feb 2013 | CNY | 1.5633 | 1.5733 | 1.54 | 1.5667 | 1.5667 | -0.003 (-0.21%) | 31,362,984 |
27 Feb 2013 | CNY | 1.5233 | 1.58 | 1.52 | 1.57 | 1.57 | +0.047 (+3.07%) | 38,020,800 |
26 Feb 2013 | CNY | 1.5467 | 1.5633 | 1.5167 | 1.5233 | 1.5233 | -0.033 (-2.15%) | 20,163,018 |
25 Feb 2013 | CNY | 1.5567 | 1.5733 | 1.5433 | 1.5567 | 1.5567 | 0.0 (0.0%) | 14,948,610 |
22 Feb 2013 | CNY | 1.5733 | 1.5833 | 1.5533 | 1.5567 | 1.5567 | -0.017 (-1.06%) | 19,338,066 |
21 Feb 2013 | CNY | 1.5533 | 1.6067 | 1.54 | 1.5733 | 1.5733 | +0.007 (+0.42%) | 51,224,214 |
20 Feb 2013 | CNY | 1.5267 | 1.5733 | 1.52 | 1.5667 | 1.5667 | +0.04 (+2.62%) | 25,443,102 |
19 Feb 2013 | CNY | 1.5533 | 1.5567 | 1.52 | 1.5267 | 1.5267 | -0.027 (-1.71%) | 18,810,633 |
18 Feb 2013 | CNY | 1.56 | 1.5667 | 1.5467 | 1.5533 | 1.5533 | 0.0 (0.0%) | 19,430,814 |
8 Feb 2013 | CNY | 1.52 | 1.57 | 1.5167 | 1.5533 | 1.5533 | +0.04 (+2.64%) | 26,646,102 |
7 Feb 2013 | CNY | 1.5233 | 1.5233 | 1.5067 | 1.5133 | 1.5133 | -0.003 (-0.22%) | 13,564,182 |
6 Feb 2013 | CNY | 1.5033 | 1.5267 | 1.5 | 1.5167 | 1.5167 | +0.013 (+0.89%) | 15,023,109 |
5 Feb 2013 | CNY | 1.4933 | 1.5233 | 1.4733 | 1.5033 | 1.5033 | -0.003 (-0.23%) | 20,195,430 |
4 Feb 2013 | CNY | 1.5467 | 1.55 | 1.5033 | 1.5067 | 1.5067 | -0.037 (-2.37%) | 28,199,445 |
1 Feb 2013 | CNY | 1.5133 | 1.57 | 1.5033 | 1.5433 | 1.5433 | +0.03 (+1.98%) | 33,249,252 |
31 Jan 2013 | CNY | 1.5633 | 1.5633 | 1.5033 | 1.5133 | 1.5133 | -0.053 (-3.41%) | 33,733,056 |
30 Jan 2013 | CNY | 1.55 | 1.5967 | 1.55 | 1.5667 | 1.5667 | +0.013 (+0.86%) | 35,765,490 |