Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2013 | CNY | 8.2222 | 8.2844 | 7.9778 | 8.0356 | 8.0356 | -0.278 (-3.34%) | 6,192,976 |
6 Mar 2013 | CNY | 8.2156 | 8.5311 | 8.2156 | 8.3133 | 8.3133 | +0.107 (+1.30%) | 12,282,705 |
5 Mar 2013 | CNY | 7.94 | 8.2622 | 7.94 | 8.2067 | 8.2067 | +0.358 (+4.56%) | 7,738,978 |
4 Mar 2013 | CNY | 8.0267 | 8.1689 | 7.82 | 7.8489 | 7.8489 | -0.24 (-2.97%) | 4,720,590 |
1 Mar 2013 | CNY | 7.9778 | 8.1222 | 7.96 | 8.0889 | 8.0889 | +0.133 (+1.68%) | 4,802,553 |
28 Feb 2013 | CNY | 7.8533 | 7.9978 | 7.7911 | 7.9556 | 7.9556 | +0.173 (+2.23%) | 4,237,825 |
27 Feb 2013 | CNY | 8.0044 | 8.1111 | 7.7622 | 7.7822 | 7.7822 | -0.262 (-3.26%) | 5,810,949 |
26 Feb 2013 | CNY | 8.2222 | 8.2844 | 8.0444 | 8.0444 | 8.0444 | -0.207 (-2.51%) | 6,791,440 |
25 Feb 2013 | CNY | 8.0733 | 8.2711 | 8.0067 | 8.2511 | 8.2511 | +0.133 (+1.64%) | 5,710,486 |
22 Feb 2013 | CNY | 8.22 | 8.3 | 8.0911 | 8.1178 | 8.1178 | -0.229 (-2.74%) | 8,874,409 |
21 Feb 2013 | CNY | 7.9556 | 8.48 | 7.8889 | 8.3467 | 8.3467 | +0.496 (+6.31%) | 18,967,725 |
20 Feb 2013 | CNY | 7.6 | 7.8511 | 7.5578 | 7.8511 | 7.8511 | +0.189 (+2.47%) | 6,812,878 |
19 Feb 2013 | CNY | 7.7578 | 7.8311 | 7.6444 | 7.6622 | 7.6622 | -0.158 (-2.02%) | 6,110,766 |
18 Feb 2013 | CNY | 7.6733 | 7.8622 | 7.6733 | 7.82 | 7.82 | +0.176 (+2.30%) | 7,471,998 |
8 Feb 2013 | CNY | 7.6444 | 7.7044 | 7.54 | 7.6444 | 7.6444 | +0.009 (+0.12%) | 5,716,215 |
7 Feb 2013 | CNY | 7.5333 | 7.7111 | 7.5 | 7.6356 | 7.6356 | +0.091 (+1.21%) | 5,237,662 |
6 Feb 2013 | CNY | 7.4644 | 7.6089 | 7.3778 | 7.5444 | 7.5444 | +0.082 (+1.10%) | 4,891,086 |
5 Feb 2013 | CNY | 7.3111 | 7.5044 | 7.2644 | 7.4622 | 7.4622 | +0.129 (+1.76%) | 3,985,380 |
4 Feb 2013 | CNY | 7.5689 | 7.5778 | 7.2533 | 7.3333 | 7.3333 | -0.222 (-2.94%) | 8,504,964 |
1 Feb 2013 | CNY | 7.5689 | 7.6733 | 7.5533 | 7.5556 | 7.5556 | -0.04 (-0.53%) | 4,577,980 |
31 Jan 2013 | CNY | 7.72 | 7.7289 | 7.5289 | 7.5956 | 7.5956 | -0.2 (-2.57%) | 6,577,060 |
30 Jan 2013 | CNY | 7.7244 | 7.8133 | 7.5222 | 7.7956 | 7.7956 | +0.038 (+0.49%) | 10,713,951 |
29 Jan 2013 | CNY | 7.7289 | 7.8667 | 7.7111 | 7.7578 | 7.7578 | +0.02 (+0.26%) | 9,317,335 |
28 Jan 2013 | CNY | 7.5578 | 7.7422 | 7.5333 | 7.7378 | 7.7378 | +0.182 (+2.41%) | 9,632,223 |
25 Jan 2013 | CNY | 7.5933 | 7.7022 | 7.5289 | 7.5556 | 7.5556 | -0.031 (-0.41%) | 8,207,289 |
24 Jan 2013 | CNY | 7.6511 | 7.7622 | 7.4111 | 7.5867 | 7.5867 | -0.067 (-0.87%) | 14,156,113 |
23 Jan 2013 | CNY | 7.7 | 7.7622 | 7.5156 | 7.6533 | 7.6533 | -0.344 (-4.31%) | 19,052,707 |
22 Jan 2013 | CNY | 7.9978 | 8.22 | 7.9978 | 7.9978 | 7.9978 | -0.889 (-10.00%) | 17,533,980 |
21 Jan 2013 | CNY | 8.8889 | 9.1778 | 8.82 | 8.8867 | 8.8867 | -0.098 (-1.09%) | 10,982,790 |
18 Jan 2013 | CNY | 8.8889 | 9.0178 | 8.7 | 8.9844 | 8.9844 | +0.073 (+0.82%) | 7,793,496 |