Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2013 | CNY | 2.8329 | 2.8329 | 2.6842 | 2.7368 | 2.7368 | -0.099 (-3.48%) | 25,188,239 |
6 Mar 2013 | CNY | 2.779 | 2.8947 | 2.7671 | 2.8355 | 2.8355 | +0.039 (+1.41%) | 23,063,362 |
5 Mar 2013 | CNY | 2.6974 | 2.8026 | 2.6461 | 2.7961 | 2.7961 | +0.099 (+3.66%) | 24,087,964 |
4 Mar 2013 | CNY | 2.8026 | 2.8684 | 2.6605 | 2.6974 | 2.6974 | -0.095 (-3.39%) | 22,432,296 |
1 Mar 2013 | CNY | 2.7171 | 2.829 | 2.7 | 2.7921 | 2.7921 | +0.082 (+3.01%) | 20,852,606 |
28 Feb 2013 | CNY | 2.6737 | 2.7171 | 2.6263 | 2.7105 | 2.7105 | +0.02 (+0.73%) | 12,532,042 |
27 Feb 2013 | CNY | 2.7487 | 2.775 | 2.654 | 2.6908 | 2.6908 | -0.058 (-2.11%) | 22,665,594 |
26 Feb 2013 | CNY | 2.6645 | 2.775 | 2.6553 | 2.7487 | 2.7487 | +0.058 (+2.15%) | 23,243,695 |
25 Feb 2013 | CNY | 2.6395 | 2.7105 | 2.6395 | 2.6908 | 2.6908 | +0.033 (+1.24%) | 13,627,195 |
22 Feb 2013 | CNY | 2.7197 | 2.7513 | 2.6382 | 2.6579 | 2.6579 | -0.079 (-2.88%) | 45,512,341 |
21 Feb 2013 | CNY | 2.75 | 2.9211 | 2.7303 | 2.7368 | 2.7368 | -0.026 (-0.96%) | 63,414,270 |
20 Feb 2013 | CNY | 2.5632 | 2.8066 | 2.5632 | 2.7632 | 2.7632 | +0.196 (+7.64%) | 23,114,586 |
19 Feb 2013 | CNY | 2.6276 | 2.6421 | 2.5658 | 2.5671 | 2.5671 | -0.062 (-2.35%) | 8,522,184 |
18 Feb 2013 | CNY | 2.6579 | 2.6579 | 2.5803 | 2.629 | 2.629 | 0.0 (0.0%) | 12,062,963 |
8 Feb 2013 | CNY | 2.55 | 2.6382 | 2.5461 | 2.629 | 2.629 | +0.079 (+3.10%) | 11,499,035 |
7 Feb 2013 | CNY | 2.4829 | 2.5724 | 2.4803 | 2.55 | 2.55 | +0.067 (+2.70%) | 11,418,278 |
6 Feb 2013 | CNY | 2.4724 | 2.4882 | 2.4632 | 2.4829 | 2.4829 | +0.009 (+0.37%) | 13,426,707 |
5 Feb 2013 | CNY | 2.4145 | 2.4868 | 2.4145 | 2.4737 | 2.4737 | +0.033 (+1.35%) | 15,467,322 |
4 Feb 2013 | CNY | 2.5368 | 2.554 | 2.4342 | 2.4408 | 2.4408 | -0.103 (-4.03%) | 15,886,302 |
1 Feb 2013 | CNY | 2.5145 | 2.5513 | 2.5118 | 2.5434 | 2.5434 | +0.022 (+0.88%) | 4,895,502 |
31 Jan 2013 | CNY | 2.5408 | 2.5632 | 2.4947 | 2.5211 | 2.5211 | -0.017 (-0.67%) | 12,105,850 |
30 Jan 2013 | CNY | 2.6066 | 2.6303 | 2.5263 | 2.5382 | 2.5382 | -0.068 (-2.62%) | 11,714,100 |
29 Jan 2013 | CNY | 2.6303 | 2.6921 | 2.5908 | 2.6066 | 2.6066 | -0.024 (-0.90%) | 16,759,406 |
28 Jan 2013 | CNY | 2.5882 | 2.6421 | 2.5711 | 2.6303 | 2.6303 | -0.001 (-0.05%) | 22,383,254 |
25 Jan 2013 | CNY | 2.5408 | 2.6316 | 2.5395 | 2.6316 | 2.6316 | +0.076 (+2.99%) | 12,046,220 |
24 Jan 2013 | CNY | 2.6184 | 2.6513 | 2.5263 | 2.5553 | 2.5553 | -0.063 (-2.41%) | 12,099,162 |
23 Jan 2013 | CNY | 2.6303 | 2.654 | 2.5724 | 2.6184 | 2.6184 | -0.013 (-0.50%) | 10,906,570 |
22 Jan 2013 | CNY | 2.7329 | 2.7618 | 2.629 | 2.6316 | 2.6316 | -0.132 (-4.76%) | 17,723,633 |
21 Jan 2013 | CNY | 2.7618 | 2.7895 | 2.6842 | 2.7632 | 2.7632 | +0.02 (+0.72%) | 13,060,448 |
18 Jan 2013 | CNY | 2.6671 | 2.7763 | 2.6671 | 2.7434 | 2.7434 | +0.076 (+2.86%) | 11,333,416 |