Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2013 | CNY | 3.5934 | 3.6434 | 3.5367 | 3.555 | 3.555 | -0.03 (-0.84%) | 3,988,082 |
21 Feb 2013 | CNY | 3.6534 | 3.6534 | 3.5667 | 3.585 | 3.585 | -0.075 (-2.05%) | 6,733,855 |
20 Feb 2013 | CNY | 3.6184 | 3.6834 | 3.5867 | 3.6601 | 3.6601 | +0.033 (+0.92%) | 5,601,216 |
19 Feb 2013 | CNY | 3.6851 | 3.7151 | 3.61 | 3.6267 | 3.6267 | -0.088 (-2.38%) | 5,543,487 |
18 Feb 2013 | CNY | 3.6817 | 3.7451 | 3.635 | 3.7151 | 3.7151 | +0.052 (+1.41%) | 7,819,141 |
8 Feb 2013 | CNY | 3.5367 | 3.7451 | 3.53 | 3.6634 | 3.6634 | +0.128 (+3.63%) | 9,720,990 |
7 Feb 2013 | CNY | 3.5333 | 3.5817 | 3.48 | 3.535 | 3.535 | +0.002 (+0.05%) | 4,699,923 |
6 Feb 2013 | CNY | 3.6017 | 3.615 | 3.5217 | 3.5333 | 3.5333 | -0.102 (-2.80%) | 10,087,328 |
5 Feb 2013 | CNY | 3.465 | 3.635 | 3.4366 | 3.635 | 3.635 | +0.055 (+1.54%) | 10,780,158 |
4 Feb 2013 | CNY | 3.5433 | 3.7468 | 3.5017 | 3.58 | 3.58 | +0.095 (+2.73%) | 17,247,631 |
1 Feb 2013 | CNY | 3.3532 | 3.5017 | 3.3416 | 3.485 | 3.485 | +0.108 (+3.21%) | 5,013,684 |
31 Jan 2013 | CNY | 3.3833 | 3.3883 | 3.3182 | 3.3766 | 3.3766 | -0.002 (-0.05%) | 2,138,168 |
30 Jan 2013 | CNY | 3.445 | 3.4766 | 3.3466 | 3.3783 | 3.3783 | -0.085 (-2.45%) | 3,709,165 |
29 Jan 2013 | CNY | 3.4133 | 3.4816 | 3.3933 | 3.4633 | 3.4633 | +0.053 (+1.57%) | 3,036,492 |
28 Jan 2013 | CNY | 3.3666 | 3.4183 | 3.3182 | 3.4099 | 3.4099 | +0.075 (+2.25%) | 1,980,514 |
25 Jan 2013 | CNY | 3.3199 | 3.3499 | 3.2815 | 3.3349 | 3.3349 | +0.045 (+1.37%) | 2,106,359 |
24 Jan 2013 | CNY | 3.4116 | 3.45 | 3.2649 | 3.2899 | 3.2899 | -0.107 (-3.14%) | 5,049,619 |
23 Jan 2013 | CNY | 3.4066 | 3.4199 | 3.3182 | 3.3966 | 3.3966 | -0.047 (-1.36%) | 5,300,985 |
22 Jan 2013 | CNY | 3.5433 | 3.6217 | 3.4316 | 3.4433 | 3.4433 | -0.1 (-2.82%) | 7,680,432 |
21 Jan 2013 | CNY | 3.565 | 3.565 | 3.4783 | 3.5433 | 3.5433 | +0.02 (+0.57%) | 3,586,895 |
18 Jan 2013 | CNY | 3.525 | 3.545 | 3.4183 | 3.5233 | 3.5233 | -0.018 (-0.52%) | 5,808,286 |
17 Jan 2013 | CNY | 3.4983 | 3.6984 | 3.4516 | 3.5417 | 3.5417 | +0.057 (+1.63%) | 10,469,564 |
16 Jan 2013 | CNY | 3.5267 | 3.5267 | 3.4216 | 3.485 | 3.485 | -0.057 (-1.60%) | 7,271,047 |
15 Jan 2013 | CNY | 3.565 | 3.585 | 3.4816 | 3.5417 | 3.5417 | +0.01 (+0.28%) | 6,513,147 |
14 Jan 2013 | CNY | 3.3649 | 3.535 | 3.3649 | 3.5317 | 3.5317 | +0.182 (+5.43%) | 8,546,197 |
11 Jan 2013 | CNY | 3.2999 | 3.4516 | 3.2999 | 3.3499 | 3.3499 | +0.082 (+2.50%) | 13,029,365 |
10 Jan 2013 | CNY | 3.2782 | 3.3466 | 3.2315 | 3.2682 | 3.2682 | -0.032 (-0.96%) | 6,203,117 |
9 Jan 2013 | CNY | 3.3699 | 3.3699 | 3.2649 | 3.2999 | 3.2999 | -0.063 (-1.89%) | 6,516,931 |
8 Jan 2013 | CNY | 3.3849 | 3.48 | 3.3266 | 3.3633 | 3.3633 | -0.02 (-0.59%) | 4,991,440 |
7 Jan 2013 | CNY | 3.3783 | 3.4016 | 3.3082 | 3.3833 | 3.3833 | -0.002 (-0.05%) | 4,827,645 |