Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2013 | CNY | 6.775 | 6.875 | 6.645 | 6.755 | 6.755 | +0.025 (+0.37%) | 6,214,216 |
7 Mar 2013 | CNY | 7.155 | 7.225 | 6.61 | 6.73 | 6.73 | -0.505 (-6.98%) | 11,426,622 |
6 Mar 2013 | CNY | 7.25 | 7.325 | 7.15 | 7.235 | 7.235 | -0.25 (-3.34%) | 13,110,758 |
5 Mar 2013 | CNY | 7.25 | 7.555 | 6.99 | 7.485 | 7.485 | +0.57 (+8.24%) | 24,403,808 |
4 Mar 2013 | CNY | 6.25 | 6.915 | 6.185 | 6.915 | 6.915 | +0.63 (+10.02%) | 10,905,818 |
1 Mar 2013 | CNY | 6.075 | 6.36 | 6.005 | 6.285 | 6.285 | +0.19 (+3.12%) | 6,167,830 |
28 Feb 2013 | CNY | 5.9 | 6.12 | 5.875 | 6.095 | 6.095 | +0.18 (+3.04%) | 3,368,734 |
27 Feb 2013 | CNY | 5.855 | 5.95 | 5.775 | 5.915 | 5.915 | +0.06 (+1.02%) | 1,819,758 |
26 Feb 2013 | CNY | 6.05 | 6.05 | 5.765 | 5.855 | 5.855 | -0.16 (-2.66%) | 2,734,600 |
25 Feb 2013 | CNY | 6.025 | 6.125 | 5.885 | 6.015 | 6.015 | -0.01 (-0.17%) | 3,533,152 |
22 Feb 2013 | CNY | 6.19 | 6.29 | 5.98 | 6.025 | 6.025 | -0.19 (-3.06%) | 3,279,818 |
21 Feb 2013 | CNY | 6.53 | 6.54 | 6.21 | 6.215 | 6.215 | -0.305 (-4.68%) | 4,181,422 |
20 Feb 2013 | CNY | 6.33 | 6.525 | 6.255 | 6.52 | 6.52 | +0.19 (+3.00%) | 4,563,046 |
19 Feb 2013 | CNY | 6.535 | 6.545 | 6.32 | 6.33 | 6.33 | -0.23 (-3.51%) | 4,387,874 |
18 Feb 2013 | CNY | 6.49 | 6.67 | 6.36 | 6.56 | 6.56 | +0.055 (+0.85%) | 7,522,622 |
8 Feb 2013 | CNY | 6.09 | 6.655 | 6.09 | 6.505 | 6.505 | +0.405 (+6.64%) | 8,505,646 |
7 Feb 2013 | CNY | 6.175 | 6.27 | 6.04 | 6.1 | 6.1 | -0.05 (-0.81%) | 2,752,516 |
6 Feb 2013 | CNY | 6.2 | 6.225 | 6.1 | 6.15 | 6.15 | +0.035 (+0.57%) | 2,779,234 |
5 Feb 2013 | CNY | 6.015 | 6.14 | 5.975 | 6.115 | 6.115 | +0.04 (+0.66%) | 3,460,308 |
4 Feb 2013 | CNY | 6.215 | 6.325 | 6.06 | 6.075 | 6.075 | +0.1 (+1.67%) | 7,159,260 |
1 Feb 2013 | CNY | 5.85 | 6.015 | 5.805 | 5.975 | 5.975 | +0.12 (+2.05%) | 2,931,700 |
31 Jan 2013 | CNY | 5.87 | 5.93 | 5.705 | 5.855 | 5.855 | -0.055 (-0.93%) | 3,226,526 |
30 Jan 2013 | CNY | 6.095 | 6.095 | 5.87 | 5.91 | 5.91 | -0.135 (-2.23%) | 2,752,920 |
29 Jan 2013 | CNY | 5.99 | 6.105 | 5.965 | 6.045 | 6.045 | +0.08 (+1.34%) | 2,721,026 |
28 Jan 2013 | CNY | 5.785 | 5.985 | 5.75 | 5.965 | 5.965 | +0.18 (+3.11%) | 2,637,652 |
25 Jan 2013 | CNY | 5.775 | 5.85 | 5.73 | 5.785 | 5.785 | +0.03 (+0.52%) | 1,817,346 |
24 Jan 2013 | CNY | 6.055 | 6.12 | 5.71 | 5.755 | 5.755 | -0.305 (-5.03%) | 4,248,682 |
23 Jan 2013 | CNY | 5.98 | 6.075 | 5.855 | 6.06 | 6.06 | +0.065 (+1.08%) | 3,323,680 |
22 Jan 2013 | CNY | 6.39 | 6.395 | 5.9 | 5.995 | 5.995 | -0.425 (-6.62%) | 6,672,214 |
21 Jan 2013 | CNY | 6.23 | 6.435 | 6.15 | 6.42 | 6.42 | +0.195 (+3.13%) | 5,774,544 |