Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2013 | CNY | 7.935 | 7.998 | 7.87 | 7.952 | 7.952 | -0.209 (-2.56%) | 21,230 |
20 Feb 2013 | CNY | 8.333 | 8.4 | 8.145 | 8.161 | 8.161 | -0.173 (-2.08%) | 62,572 |
19 Feb 2013 | CNY | 8.133 | 8.374 | 8.133 | 8.334 | 8.334 | +0.233 (+2.88%) | 10,050 |
18 Feb 2013 | CNY | 8.274 | 8.274 | 8.1 | 8.101 | 8.101 | -0.108 (-1.32%) | 12,436 |
15 Feb 2013 | CNY | 8.201 | 8.254 | 8.16 | 8.209 | 8.209 | +0.004 (+0.05%) | 3,439 |
14 Feb 2013 | CNY | 8.17 | 8.233 | 8.138 | 8.205 | 8.205 | -0.048 (-0.58%) | 25,310 |
13 Feb 2013 | CNY | 8.39 | 8.4 | 8.155 | 8.253 | 8.253 | -0.087 (-1.04%) | 26,965 |
12 Feb 2013 | CNY | 8.172 | 8.394 | 8.172 | 8.34 | 8.34 | +0.148 (+1.81%) | 10,365 |
11 Feb 2013 | CNY | 8.29 | 8.32 | 8.192 | 8.192 | 8.192 | -0.039 (-0.47%) | 30,581 |
8 Feb 2013 | CNY | 8.175 | 8.305 | 8.17 | 8.231 | 8.231 | +0.131 (+1.62%) | 12,861 |
7 Feb 2013 | CNY | 8.17 | 8.285 | 8.084 | 8.1 | 8.1 | +0.008 (+0.10%) | 26,528 |
6 Feb 2013 | CNY | 8 | 8.149 | 8 | 8.092 | 8.092 | +0.08 (+1.00%) | 7,480 |
5 Feb 2013 | CNY | 7.95 | 8.051 | 7.95 | 8.012 | 8.012 | +0.183 (+2.34%) | 2,098 |
4 Feb 2013 | CNY | 8.057 | 8.061 | 7.829 | 7.829 | 7.829 | -0.161 (-2.02%) | 18,510 |
1 Feb 2013 | CNY | 8.011 | 8.018 | 7.99 | 7.99 | 7.99 | +0.03 (+0.38%) | 8,667 |
31 Jan 2013 | CNY | 7.915 | 7.98 | 7.915 | 7.96 | 7.96 | +0.013 (+0.16%) | 5,580 |
30 Jan 2013 | CNY | 7.985 | 8 | 7.947 | 7.947 | 7.947 | 0.0 (0.0%) | 5,497 |
29 Jan 2013 | CNY | 7.946 | 7.977 | 7.873 | 7.947 | 7.947 | +0.044 (+0.56%) | 12,446 |
28 Jan 2013 | CNY | 7.842 | 7.907 | 7.8 | 7.903 | 7.903 | +0.109 (+1.40%) | 21,068 |
25 Jan 2013 | CNY | 7.743 | 7.856 | 7.743 | 7.794 | 7.794 | +0.204 (+2.69%) | 10,889 |
24 Jan 2013 | CNY | 7.48 | 7.665 | 7.48 | 7.59 | 7.59 | +0.04 (+0.53%) | 18,957 |
23 Jan 2013 | CNY | 7.891 | 7.891 | 7.398 | 7.55 | 7.55 | -0.406 (-5.10%) | 51,480 |
22 Jan 2013 | CNY | 7.92 | 7.956 | 7.914 | 7.956 | 7.956 | -0.016 (-0.20%) | 1,080 |
21 Jan 2013 | CNY | 7.983 | 8.05 | 7.945 | 7.972 | 7.972 | +0.022 (+0.28%) | 16,599 |
18 Jan 2013 | CNY | 7.935 | 8.069 | 7.935 | 7.95 | 7.95 | +0.063 (+0.80%) | 14,848 |
17 Jan 2013 | CNY | 8.027 | 8.027 | 7.845 | 7.887 | 7.887 | -0.18 (-2.23%) | 36,694 |
16 Jan 2013 | CNY | 7.385 | 8.099 | 7.376 | 8.067 | 8.067 | +0.708 (+9.62%) | 17,795 |
15 Jan 2013 | CNY | 7.581 | 7.581 | 7.341 | 7.359 | 7.359 | -0.242 (-3.18%) | 3,058 |
14 Jan 2013 | CNY | 7.569 | 7.653 | 7.494 | 7.601 | 7.601 | +0.06 (+0.80%) | 8,490 |
11 Jan 2013 | CNY | 7.649 | 7.649 | 7.488 | 7.541 | 7.541 | -0.049 (-0.65%) | 17,530 |