Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2013 | CNY | 6.8819 | 7.0368 | 6.8482 | 6.8752 | 6.8752 | -0.013 (-0.19%) | 1,937,410 |
25 Feb 2013 | CNY | 6.8819 | 6.9896 | 6.8415 | 6.8886 | 6.8886 | +0.007 (+0.10%) | 1,812,037 |
22 Feb 2013 | CNY | 7.0166 | 7.0435 | 6.8415 | 6.8819 | 6.8819 | -0.222 (-3.13%) | 2,722,103 |
21 Feb 2013 | CNY | 7.0233 | 7.4004 | 6.9829 | 7.1041 | 7.1041 | +0.061 (+0.86%) | 5,010,686 |
20 Feb 2013 | CNY | 6.8348 | 7.0705 | 6.7876 | 7.0435 | 7.0435 | +0.189 (+2.75%) | 2,178,786 |
19 Feb 2013 | CNY | 7.0166 | 7.0839 | 6.8146 | 6.855 | 6.855 | -0.195 (-2.77%) | 1,653,508 |
18 Feb 2013 | CNY | 6.9156 | 7.0974 | 6.8684 | 7.0503 | 7.0503 | +0.141 (+2.05%) | 2,287,327 |
8 Feb 2013 | CNY | 6.7944 | 7.0435 | 6.754 | 6.9088 | 6.9088 | +0.114 (+1.68%) | 1,930,062 |
7 Feb 2013 | CNY | 6.7742 | 6.8482 | 6.7136 | 6.7944 | 6.7944 | -0.007 (-0.10%) | 863,597 |
6 Feb 2013 | CNY | 6.7136 | 6.9088 | 6.6732 | 6.8011 | 6.8011 | +0.087 (+1.30%) | 1,081,947 |
5 Feb 2013 | CNY | 6.6328 | 6.7203 | 6.5452 | 6.7136 | 6.7136 | +0.04 (+0.61%) | 1,077,752 |
4 Feb 2013 | CNY | 6.8415 | 6.8415 | 6.6597 | 6.6732 | 6.6732 | -0.108 (-1.59%) | 971,226 |
1 Feb 2013 | CNY | 6.7001 | 6.8146 | 6.6732 | 6.7809 | 6.7809 | +0.061 (+0.90%) | 794,414 |
31 Jan 2013 | CNY | 6.727 | 6.8886 | 6.6799 | 6.7203 | 6.7203 | -0.175 (-2.54%) | 1,387,300 |
30 Jan 2013 | CNY | 6.9694 | 7.0031 | 6.7674 | 6.8954 | 6.8954 | -0.087 (-1.25%) | 1,358,778 |
29 Jan 2013 | CNY | 6.9088 | 7.0772 | 6.8482 | 6.9829 | 6.9829 | +0.074 (+1.07%) | 2,683,445 |
28 Jan 2013 | CNY | 6.7338 | 6.9358 | 6.6664 | 6.9088 | 6.9088 | +0.249 (+3.74%) | 2,298,293 |
25 Jan 2013 | CNY | 6.626 | 6.7338 | 6.5991 | 6.6597 | 6.6597 | +0.074 (+1.13%) | 1,182,082 |
24 Jan 2013 | CNY | 6.9627 | 7.057 | 6.525 | 6.5856 | 6.5856 | -0.29 (-4.21%) | 2,767,276 |
23 Jan 2013 | CNY | 6.9896 | 7.0233 | 6.7001 | 6.8752 | 6.8752 | -0.101 (-1.45%) | 2,685,598 |
22 Jan 2013 | CNY | 7.3196 | 7.3735 | 6.9627 | 6.9762 | 6.9762 | -0.343 (-4.69%) | 2,140,913 |
21 Jan 2013 | CNY | 7.4206 | 7.4677 | 7.2455 | 7.3196 | 7.3196 | -0.135 (-1.81%) | 2,396,522 |
18 Jan 2013 | CNY | 7.4745 | 7.5822 | 7.2388 | 7.4543 | 7.4543 | 0.0 (0.0%) | 2,845,924 |
17 Jan 2013 | CNY | 7.2523 | 7.7371 | 7.2051 | 7.4543 | 7.4543 | +0.155 (+2.12%) | 5,705,617 |
16 Jan 2013 | CNY | 7.4341 | 7.5284 | 7.1445 | 7.2994 | 7.2994 | -0.215 (-2.87%) | 3,938,496 |
15 Jan 2013 | CNY | 7.3735 | 7.7371 | 7.3398 | 7.5149 | 7.5149 | +0.189 (+2.57%) | 6,072,699 |
14 Jan 2013 | CNY | 7.1243 | 7.3735 | 6.9425 | 7.3263 | 7.3263 | +0.202 (+2.84%) | 4,138,952 |
11 Jan 2013 | CNY | 7.2388 | 7.461 | 7.1176 | 7.1243 | 7.1243 | -0.074 (-1.03%) | 4,484,436 |
10 Jan 2013 | CNY | 7.1849 | 7.2859 | 7.1243 | 7.1984 | 7.1984 | -0.02 (-0.28%) | 2,514,823 |
9 Jan 2013 | CNY | 7.2051 | 7.3802 | 7.1041 | 7.2186 | 7.2186 | -0.168 (-2.28%) | 4,541,751 |