Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2013 | CNY | 6.7771 | 6.8136 | 6.6625 | 6.7303 | 6.7303 | -0.016 (-0.23%) | 1,537,330 |
31 Dec 2012 | CNY | 6.7928 | 6.8344 | 6.6678 | 6.7459 | 6.7459 | -0.078 (-1.14%) | 2,298,204 |
28 Dec 2012 | CNY | 6.7719 | 6.8553 | 6.6469 | 6.824 | 6.824 | +0.036 (+0.54%) | 2,902,046 |
27 Dec 2012 | CNY | 6.9334 | 7.0272 | 6.7719 | 6.7876 | 6.7876 | -0.198 (-2.83%) | 4,823,905 |
26 Dec 2012 | CNY | 6.7303 | 7.0324 | 6.6678 | 6.9855 | 6.9855 | +0.297 (+4.44%) | 5,482,360 |
25 Dec 2012 | CNY | 6.4854 | 6.7615 | 6.449 | 6.6886 | 6.6886 | +0.188 (+2.88%) | 4,680,938 |
24 Dec 2012 | CNY | 6.4229 | 6.5427 | 6.4229 | 6.5011 | 6.5011 | +0.057 (+0.89%) | 4,093,410 |
21 Dec 2012 | CNY | 6.3239 | 6.4594 | 6.2927 | 6.4438 | 6.4438 | +0.12 (+1.90%) | 4,225,970 |
20 Dec 2012 | CNY | 6.2823 | 6.376 | 6.2719 | 6.3239 | 6.3239 | -0.005 (-0.08%) | 2,827,923 |
19 Dec 2012 | CNY | 6.3187 | 6.3813 | 6.2875 | 6.3292 | 6.3292 | +0.011 (+0.17%) | 2,577,328 |
18 Dec 2012 | CNY | 6.3813 | 6.4021 | 6.2875 | 6.3187 | 6.3187 | -0.063 (-0.98%) | 4,058,205 |
17 Dec 2012 | CNY | 6.4906 | 6.5063 | 6.3239 | 6.3813 | 6.3813 | -0.203 (-3.08%) | 5,655,850 |
14 Dec 2012 | CNY | 6.3813 | 6.6052 | 6.2041 | 6.5844 | 6.5844 | +0.219 (+3.44%) | 7,937,416 |
13 Dec 2012 | CNY | 6.1677 | 6.4594 | 6.1208 | 6.3656 | 6.3656 | +0.193 (+3.12%) | 1,552,764 |
12 Dec 2012 | CNY | 6.2093 | 6.251 | 6.1208 | 6.1729 | 6.1729 | -0.026 (-0.42%) | 533,707 |
11 Dec 2012 | CNY | 6.251 | 6.3187 | 6.1989 | 6.1989 | 6.1989 | -0.13 (-2.06%) | 803,752 |
10 Dec 2012 | CNY | 6.1625 | 6.3448 | 6.1208 | 6.3292 | 6.3292 | +0.141 (+2.27%) | 1,447,903 |
7 Dec 2012 | CNY | 6.0739 | 6.2354 | 6.0427 | 6.1885 | 6.1885 | +0.115 (+1.89%) | 881,996 |
6 Dec 2012 | CNY | 6.0479 | 6.1156 | 6.0218 | 6.0739 | 6.0739 | -0.01 (-0.17%) | 541,225 |
5 Dec 2012 | CNY | 5.8291 | 6.126 | 5.8239 | 6.0843 | 6.0843 | +0.276 (+4.75%) | 1,342,435 |
4 Dec 2012 | CNY | 5.678 | 5.8603 | 5.678 | 5.8082 | 5.8082 | +0.078 (+1.36%) | 529,163 |
3 Dec 2012 | CNY | 5.8864 | 5.9489 | 5.6676 | 5.7301 | 5.7301 | -0.24 (-4.01%) | 510,546 |
30 Nov 2012 | CNY | 5.9437 | 5.9801 | 5.876 | 5.9697 | 5.9697 | +0.052 (+0.88%) | 698,198 |
29 Nov 2012 | CNY | 6.027 | 6.0895 | 5.8916 | 5.9176 | 5.9176 | -0.109 (-1.82%) | 401,408 |
28 Nov 2012 | CNY | 6.1208 | 6.126 | 5.9801 | 6.027 | 6.027 | -0.104 (-1.70%) | 541,830 |
27 Nov 2012 | CNY | 6.4073 | 6.4177 | 6.0947 | 6.1312 | 6.1312 | -0.313 (-4.85%) | 782,981 |
26 Nov 2012 | CNY | 6.5844 | 6.5948 | 6.4177 | 6.4438 | 6.4438 | -0.156 (-2.37%) | 823,697 |
23 Nov 2012 | CNY | 6.7146 | 6.8084 | 6.5948 | 6.6 | 6.6 | -0.177 (-2.61%) | 1,324,183 |
22 Nov 2012 | CNY | 6.7719 | 6.8188 | 6.7511 | 6.7771 | 6.7771 | -0.068 (-0.99%) | 499,082 |
21 Nov 2012 | CNY | 6.8188 | 6.8449 | 6.6573 | 6.8449 | 6.8449 | +0.021 (+0.31%) | 572,694 |