Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2013 | CNY | 4.4 | 4.4773 | 4.4 | 4.4682 | 4.4682 | +0.036 (+0.82%) | 3,013,507 |
31 Jan 2013 | CNY | 4.4364 | 4.4727 | 4.3864 | 4.4318 | 4.4318 | -0.023 (-0.51%) | 2,648,166 |
30 Jan 2013 | CNY | 4.4773 | 4.5273 | 4.4 | 4.4546 | 4.4546 | -0.032 (-0.71%) | 3,380,489 |
29 Jan 2013 | CNY | 4.4636 | 4.5091 | 4.4273 | 4.4864 | 4.4864 | +0.027 (+0.61%) | 3,344,253 |
28 Jan 2013 | CNY | 4.3682 | 4.4773 | 4.3682 | 4.4591 | 4.4591 | +0.091 (+2.08%) | 2,964,744 |
25 Jan 2013 | CNY | 4.35 | 4.4 | 4.2864 | 4.3682 | 4.3682 | +0.055 (+1.27%) | 2,328,849 |
24 Jan 2013 | CNY | 4.4636 | 4.5364 | 4.2727 | 4.3136 | 4.3136 | -0.136 (-3.07%) | 4,679,560 |
23 Jan 2013 | CNY | 4.4591 | 4.4864 | 4.3682 | 4.45 | 4.45 | -0.009 (-0.20%) | 4,320,573 |
22 Jan 2013 | CNY | 4.6364 | 4.6545 | 4.4136 | 4.4591 | 4.4591 | -0.177 (-3.82%) | 6,992,449 |
21 Jan 2013 | CNY | 4.6591 | 4.7727 | 4.6136 | 4.6364 | 4.6364 | -0.027 (-0.58%) | 5,310,265 |
18 Jan 2013 | CNY | 4.6227 | 4.6636 | 4.5455 | 4.6636 | 4.6636 | +0.082 (+1.79%) | 5,907,763 |
17 Jan 2013 | CNY | 4.5455 | 4.7091 | 4.5455 | 4.5818 | 4.5818 | +0.018 (+0.40%) | 7,079,327 |
16 Jan 2013 | CNY | 4.6409 | 4.6545 | 4.4818 | 4.5636 | 4.5636 | -0.064 (-1.38%) | 7,938,317 |
15 Jan 2013 | CNY | 4.4955 | 4.7636 | 4.4591 | 4.6273 | 4.6273 | +0.155 (+3.46%) | 13,870,758 |
14 Jan 2013 | CNY | 4.3045 | 4.4864 | 4.3 | 4.4727 | 4.4727 | +0.173 (+4.02%) | 8,983,741 |
11 Jan 2013 | CNY | 4.4227 | 4.4682 | 4.2864 | 4.3 | 4.3 | -0.114 (-2.57%) | 6,131,950 |
10 Jan 2013 | CNY | 4.4864 | 4.4955 | 4.3773 | 4.4136 | 4.4136 | -0.073 (-1.62%) | 6,331,608 |
9 Jan 2013 | CNY | 4.4182 | 4.5682 | 4.3864 | 4.4864 | 4.4864 | +0.077 (+1.75%) | 7,948,648 |
8 Jan 2013 | CNY | 4.4 | 4.4864 | 4.3318 | 4.4091 | 4.4091 | 0.0 (0.0%) | 6,547,857 |
7 Jan 2013 | CNY | 4.2409 | 4.4227 | 4.1727 | 4.4091 | 4.4091 | +0.168 (+3.97%) | 6,602,211 |
4 Jan 2013 | CNY | 4.3182 | 4.3409 | 4.1818 | 4.2409 | 4.2409 | -0.045 (-1.06%) | 4,930,057 |
31 Dec 2012 | CNY | 4.3273 | 4.3318 | 4.25 | 4.2864 | 4.2864 | -0.032 (-0.74%) | 4,845,095 |
28 Dec 2012 | CNY | 4.3 | 4.3409 | 4.2364 | 4.3182 | 4.3182 | -0.004 (-0.10%) | 6,241,329 |
27 Dec 2012 | CNY | 4.4455 | 4.5182 | 4.2727 | 4.3227 | 4.3227 | -0.123 (-2.76%) | 10,264,949 |
26 Dec 2012 | CNY | 4.2273 | 4.5864 | 4.1955 | 4.4455 | 4.4455 | +0.223 (+5.28%) | 13,927,883 |
25 Dec 2012 | CNY | 4.1409 | 4.2682 | 4.1409 | 4.2227 | 4.2227 | +0.082 (+1.98%) | 8,510,909 |
24 Dec 2012 | CNY | 4.0682 | 4.1682 | 4.0364 | 4.1409 | 4.1409 | +0.059 (+1.45%) | 5,299,082 |
21 Dec 2012 | CNY | 4.0636 | 4.1364 | 4.0409 | 4.0818 | 4.0818 | +0.014 (+0.33%) | 4,383,896 |
20 Dec 2012 | CNY | 3.9909 | 4.0727 | 3.9909 | 4.0682 | 4.0682 | +0.064 (+1.59%) | 3,338,024 |
19 Dec 2012 | CNY | 4.0318 | 4.0591 | 3.9864 | 4.0046 | 4.0046 | -0.036 (-0.90%) | 3,608,655 |