Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2013 | CNY | 7.3033 | 7.6835 | 7.3033 | 7.6835 | 7.6835 | +0.323 (+4.39%) | 4,324,740 |
21 Feb 2013 | CNY | 7.4491 | 7.5221 | 7.2929 | 7.3606 | 7.3606 | -0.115 (-1.53%) | 2,301,258 |
20 Feb 2013 | CNY | 7.2824 | 7.4804 | 7.2616 | 7.4752 | 7.4752 | +0.162 (+2.21%) | 1,948,659 |
19 Feb 2013 | CNY | 7.5012 | 7.5585 | 7.2824 | 7.3137 | 7.3137 | -0.229 (-3.04%) | 1,957,897 |
18 Feb 2013 | CNY | 7.5377 | 7.5585 | 7.4491 | 7.5429 | 7.5429 | +0.057 (+0.77%) | 2,091,294 |
8 Feb 2013 | CNY | 7.4022 | 7.496 | 7.397 | 7.4856 | 7.4856 | +0.068 (+0.91%) | 1,903,409 |
7 Feb 2013 | CNY | 7.4075 | 7.4179 | 7.3189 | 7.4179 | 7.4179 | +0.042 (+0.57%) | 1,454,595 |
6 Feb 2013 | CNY | 7.4179 | 7.4283 | 7.3502 | 7.3762 | 7.3762 | -0.036 (-0.49%) | 1,297,866 |
5 Feb 2013 | CNY | 7.1887 | 7.4127 | 7.1887 | 7.4127 | 7.4127 | +0.167 (+2.30%) | 1,652,624 |
4 Feb 2013 | CNY | 7.2564 | 7.272 | 7.1522 | 7.246 | 7.246 | -0.01 (-0.14%) | 1,366,892 |
1 Feb 2013 | CNY | 7.2408 | 7.3189 | 7.1991 | 7.2564 | 7.2564 | +0.036 (+0.51%) | 1,780,101 |
31 Jan 2013 | CNY | 7.371 | 7.3814 | 7.1522 | 7.2199 | 7.2199 | -0.156 (-2.12%) | 2,031,621 |
30 Jan 2013 | CNY | 7.4387 | 7.4648 | 7.2408 | 7.3762 | 7.3762 | -0.062 (-0.84%) | 2,027,401 |
29 Jan 2013 | CNY | 7.4596 | 7.5221 | 7.3814 | 7.4387 | 7.4387 | +0.016 (+0.21%) | 2,268,234 |
28 Jan 2013 | CNY | 7.3189 | 7.6575 | 7.3189 | 7.4231 | 7.4231 | +0.318 (+4.47%) | 5,253,823 |
25 Jan 2013 | CNY | 6.8761 | 7.147 | 6.8761 | 7.1053 | 7.1053 | +0.177 (+2.56%) | 1,974,541 |
24 Jan 2013 | CNY | 7.1626 | 7.2824 | 6.8501 | 6.9282 | 6.9282 | -0.203 (-2.85%) | 2,846,741 |
23 Jan 2013 | CNY | 7.2303 | 7.2303 | 7.0011 | 7.1314 | 7.1314 | -0.088 (-1.23%) | 3,255,115 |
22 Jan 2013 | CNY | 7.47 | 7.4908 | 7.2199 | 7.2199 | 7.2199 | -0.25 (-3.35%) | 2,157,646 |
21 Jan 2013 | CNY | 7.4804 | 7.5221 | 7.4075 | 7.47 | 7.47 | -0.021 (-0.28%) | 2,010,792 |
18 Jan 2013 | CNY | 7.3449 | 7.5273 | 7.3189 | 7.4908 | 7.4908 | +0.151 (+2.06%) | 3,058,588 |
17 Jan 2013 | CNY | 7.4179 | 7.4491 | 7.3189 | 7.3397 | 7.3397 | -0.13 (-1.74%) | 2,283,904 |
16 Jan 2013 | CNY | 7.7096 | 7.8138 | 7.3241 | 7.47 | 7.47 | -0.188 (-2.45%) | 4,329,238 |
15 Jan 2013 | CNY | 7.3397 | 7.6575 | 7.3293 | 7.6575 | 7.6575 | +0.333 (+4.55%) | 7,021,022 |
14 Jan 2013 | CNY | 7.0584 | 7.3918 | 7.0428 | 7.3241 | 7.3241 | +0.359 (+5.16%) | 6,427,105 |
11 Jan 2013 | CNY | 6.9282 | 7.2356 | 6.9282 | 6.9647 | 6.9647 | +0.026 (+0.38%) | 6,294,276 |
10 Jan 2013 | CNY | 6.8813 | 6.9647 | 6.8605 | 6.9386 | 6.9386 | +0.057 (+0.83%) | 3,041,665 |
9 Jan 2013 | CNY | 6.9438 | 7.0064 | 6.7876 | 6.8813 | 6.8813 | -0.099 (-1.42%) | 3,209,875 |
8 Jan 2013 | CNY | 6.8449 | 7.1783 | 6.824 | 6.9803 | 6.9803 | +0.135 (+1.98%) | 3,785,031 |
7 Jan 2013 | CNY | 6.7355 | 6.8605 | 6.6938 | 6.8449 | 6.8449 | +0.115 (+1.70%) | 3,025,741 |