Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2013 | CNY | 1.5533 | 1.5567 | 1.5333 | 1.5533 | 1.5533 | 0.0 (0.0%) | 29,564,397 |
28 Jan 2013 | CNY | 1.52 | 1.5533 | 1.52 | 1.5533 | 1.5533 | +0.033 (+2.19%) | 23,588,976 |
25 Jan 2013 | CNY | 1.5367 | 1.5367 | 1.5033 | 1.52 | 1.52 | -0.01 (-0.65%) | 15,006,300 |
24 Jan 2013 | CNY | 1.5433 | 1.5733 | 1.5167 | 1.53 | 1.53 | -0.01 (-0.65%) | 31,177,221 |
23 Jan 2013 | CNY | 1.5433 | 1.5633 | 1.5167 | 1.54 | 1.54 | -0.013 (-0.86%) | 27,311,598 |
22 Jan 2013 | CNY | 1.6033 | 1.6033 | 1.5467 | 1.5533 | 1.5533 | -0.043 (-2.72%) | 32,947,599 |
21 Jan 2013 | CNY | 1.5967 | 1.6067 | 1.59 | 1.5967 | 1.5967 | +0.007 (+0.42%) | 21,897,603 |
18 Jan 2013 | CNY | 1.5867 | 1.62 | 1.5767 | 1.59 | 1.59 | +0.003 (+0.21%) | 32,426,949 |
17 Jan 2013 | CNY | 1.62 | 1.63 | 1.5833 | 1.5867 | 1.5867 | -0.047 (-2.85%) | 29,165,070 |
16 Jan 2013 | CNY | 1.6067 | 1.64 | 1.58 | 1.6333 | 1.6333 | +0.003 (+0.20%) | 63,103,638 |
15 Jan 2013 | CNY | 1.6267 | 1.6833 | 1.61 | 1.63 | 1.63 | +0.06 (+3.82%) | 106,108,722 |
14 Jan 2013 | CNY | 1.5067 | 1.5733 | 1.5067 | 1.57 | 1.57 | +0.053 (+3.51%) | 47,694,705 |
11 Jan 2013 | CNY | 1.5267 | 1.5833 | 1.51 | 1.5167 | 1.5167 | -0.017 (-1.08%) | 51,064,104 |
10 Jan 2013 | CNY | 1.55 | 1.5733 | 1.5133 | 1.5333 | 1.5333 | +0.02 (+1.32%) | 45,900,858 |
9 Jan 2013 | CNY | 1.5033 | 1.5467 | 1.4933 | 1.5133 | 1.5133 | +0.01 (+0.67%) | 41,002,383 |
8 Jan 2013 | CNY | 1.4933 | 1.52 | 1.48 | 1.5033 | 1.5033 | +0.003 (+0.22%) | 31,050,957 |
7 Jan 2013 | CNY | 1.48 | 1.5033 | 1.48 | 1.5 | 1.5 | +0.003 (+0.22%) | 25,381,971 |
4 Jan 2013 | CNY | 1.4767 | 1.52 | 1.4567 | 1.4967 | 1.4967 | +0.027 (+1.82%) | 35,726,970 |
31 Dec 2012 | CNY | 1.47 | 1.4833 | 1.46 | 1.47 | 1.47 | +0.007 (+0.46%) | 25,657,326 |
28 Dec 2012 | CNY | 1.47 | 1.48 | 1.4433 | 1.4633 | 1.4633 | -0.01 (-0.68%) | 35,611,779 |
27 Dec 2012 | CNY | 1.4867 | 1.53 | 1.47 | 1.4733 | 1.4733 | -0.017 (-1.12%) | 53,641,155 |
26 Dec 2012 | CNY | 1.4667 | 1.49 | 1.4567 | 1.49 | 1.49 | +0.023 (+1.59%) | 31,417,908 |
25 Dec 2012 | CNY | 1.4333 | 1.4733 | 1.4233 | 1.4667 | 1.4667 | +0.033 (+2.33%) | 36,633,189 |
24 Dec 2012 | CNY | 1.4267 | 1.44 | 1.4167 | 1.4333 | 1.4333 | +0.007 (+0.46%) | 18,222,942 |
21 Dec 2012 | CNY | 1.4367 | 1.4533 | 1.42 | 1.4267 | 1.4267 | -0.017 (-1.15%) | 25,562,883 |
20 Dec 2012 | CNY | 1.43 | 1.4533 | 1.4067 | 1.4433 | 1.4433 | +0.023 (+1.64%) | 33,657,144 |
19 Dec 2012 | CNY | 1.4333 | 1.44 | 1.4033 | 1.42 | 1.42 | -0.003 (-0.23%) | 23,938,266 |
18 Dec 2012 | CNY | 1.42 | 1.44 | 1.41 | 1.4233 | 1.4233 | +0.003 (+0.23%) | 25,246,911 |
17 Dec 2012 | CNY | 1.42 | 1.4367 | 1.41 | 1.42 | 1.42 | +0.003 (+0.23%) | 26,607,858 |
14 Dec 2012 | CNY | 1.3667 | 1.4233 | 1.3633 | 1.4167 | 1.4167 | +0.047 (+3.41%) | 30,866,799 |