Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2013 | CNY | 7.537 | 7.59 | 7.533 | 7.59 | 7.59 | +0.077 (+1.02%) | 2,556 |
9 Jan 2013 | CNY | 7.65 | 7.65 | 7.458 | 7.513 | 7.513 | -0.078 (-1.03%) | 16,002 |
8 Jan 2013 | CNY | 7.604 | 7.685 | 7.562 | 7.591 | 7.591 | -0.141 (-1.82%) | 8,012 |
7 Jan 2013 | CNY | 7.807 | 7.827 | 7.732 | 7.732 | 7.732 | -0.066 (-0.85%) | 6,884 |
4 Jan 2013 | CNY | 7.853 | 7.853 | 7.76 | 7.798 | 7.798 | -0.057 (-0.73%) | 4,690 |
3 Jan 2013 | CNY | 7.879 | 7.894 | 7.811 | 7.855 | 7.855 | -0.043 (-0.54%) | 15,014 |
2 Jan 2013 | CNY | 7.992 | 8.036 | 7.863 | 7.898 | 7.898 | +0.063 (+0.80%) | 10,585 |
28 Dec 2012 | CNY | 7.886 | 7.886 | 7.81 | 7.835 | 7.835 | -0.053 (-0.67%) | 4,595 |
27 Dec 2012 | CNY | 7.923 | 7.96 | 7.841 | 7.888 | 7.888 | -0.02 (-0.25%) | 8,917 |
21 Dec 2012 | CNY | 7.986 | 7.986 | 7.883 | 7.908 | 7.908 | -0.174 (-2.15%) | 6,620 |
20 Dec 2012 | CNY | 7.95 | 8.159 | 7.95 | 8.082 | 8.082 | +0.133 (+1.67%) | 8,597 |
19 Dec 2012 | CNY | 7.781 | 8.204 | 7.727 | 7.949 | 7.949 | +0.141 (+1.81%) | 44,723 |
18 Dec 2012 | CNY | 7.895 | 7.941 | 7.799 | 7.808 | 7.808 | +0.001 (+0.01%) | 8,494 |
17 Dec 2012 | CNY | 7.918 | 7.961 | 7.807 | 7.807 | 7.807 | -0.068 (-0.86%) | 9,576 |
14 Dec 2012 | CNY | 7.913 | 7.935 | 7.859 | 7.875 | 7.875 | -0.017 (-0.22%) | 7,149 |
13 Dec 2012 | CNY | 8.032 | 8.032 | 7.891 | 7.892 | 7.892 | -0.217 (-2.68%) | 13,765 |
12 Dec 2012 | CNY | 8.056 | 8.169 | 8.051 | 8.109 | 8.109 | +0.004 (+0.05%) | 5,070 |
11 Dec 2012 | CNY | 8.12 | 8.145 | 8.067 | 8.105 | 8.105 | +0.155 (+1.95%) | 14,228 |
10 Dec 2012 | CNY | 8.141 | 8.141 | 7.881 | 7.95 | 7.95 | -0.221 (-2.70%) | 14,986 |
7 Dec 2012 | CNY | 8.223 | 8.223 | 8.133 | 8.171 | 8.171 | +0.068 (+0.84%) | 20,170 |
6 Dec 2012 | CNY | 8.111 | 8.236 | 8.016 | 8.103 | 8.103 | +0.036 (+0.45%) | 8,501 |
5 Dec 2012 | CNY | 7.895 | 8.087 | 7.888 | 8.067 | 8.067 | +0.247 (+3.16%) | 53,184 |
4 Dec 2012 | CNY | 7.596 | 7.835 | 7.576 | 7.82 | 7.82 | +0.234 (+3.08%) | 27,200 |
3 Dec 2012 | CNY | 7.618 | 7.758 | 7.586 | 7.586 | 7.586 | -0.046 (-0.60%) | 2,070 |
30 Nov 2012 | CNY | 7.709 | 7.788 | 7.632 | 7.632 | 7.632 | -0.027 (-0.35%) | 5,120 |
29 Nov 2012 | CNY | 7.654 | 7.761 | 7.64 | 7.659 | 7.659 | +0.049 (+0.64%) | 16,092 |
28 Nov 2012 | CNY | 7.657 | 7.657 | 7.556 | 7.61 | 7.61 | -0.083 (-1.08%) | 10,623 |
27 Nov 2012 | CNY | 7.6 | 7.696 | 7.6 | 7.693 | 7.693 | +0.084 (+1.10%) | 10,240 |
26 Nov 2012 | CNY | 7.402 | 7.647 | 7.4 | 7.609 | 7.609 | +0.174 (+2.34%) | 20,192 |
23 Nov 2012 | CNY | 7.419 | 7.454 | 7.372 | 7.435 | 7.435 | +0.002 (+0.03%) | 1,131 |