Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2013 | CNY | 4.9408 | 5.0403 | 4.8503 | 4.8684 | 4.8684 | -0.136 (-2.71%) | 8,153,620 |
21 Feb 2013 | CNY | 5.0946 | 5.1941 | 4.9136 | 5.0041 | 5.0041 | -0.118 (-2.30%) | 13,948,884 |
20 Feb 2013 | CNY | 4.9589 | 5.1941 | 4.8865 | 5.1217 | 5.1217 | +0.163 (+3.28%) | 15,448,889 |
19 Feb 2013 | CNY | 4.8774 | 4.9589 | 4.8141 | 4.9589 | 4.9589 | +0.082 (+1.67%) | 10,030,897 |
18 Feb 2013 | CNY | 4.8865 | 4.9408 | 4.8231 | 4.8774 | 4.8774 | +0.027 (+0.56%) | 6,140,496 |
8 Feb 2013 | CNY | 4.8955 | 4.977 | 4.8412 | 4.8503 | 4.8503 | -0.036 (-0.74%) | 8,950,317 |
7 Feb 2013 | CNY | 4.805 | 4.9046 | 4.7598 | 4.8865 | 4.8865 | +0.063 (+1.31%) | 12,747,256 |
6 Feb 2013 | CNY | 4.6512 | 4.8684 | 4.606 | 4.8231 | 4.8231 | +0.172 (+3.70%) | 15,320,559 |
5 Feb 2013 | CNY | 4.5698 | 4.6693 | 4.5517 | 4.6512 | 4.6512 | +0.054 (+1.18%) | 8,596,508 |
4 Feb 2013 | CNY | 4.805 | 4.8684 | 4.5698 | 4.5969 | 4.5969 | -0.199 (-4.15%) | 19,615,157 |
1 Feb 2013 | CNY | 4.8865 | 4.8865 | 4.7598 | 4.796 | 4.796 | -0.145 (-2.93%) | 18,158,484 |
31 Jan 2013 | CNY | 5.0313 | 5.2122 | 4.8865 | 4.9408 | 4.9408 | +0.127 (+2.63%) | 18,245,991 |
30 Jan 2013 | CNY | 4.8684 | 4.9317 | 4.7417 | 4.8141 | 4.8141 | +0.009 (+0.19%) | 8,847,780 |
29 Jan 2013 | CNY | 4.8322 | 4.8865 | 4.7326 | 4.805 | 4.805 | -0.027 (-0.56%) | 9,004,595 |
28 Jan 2013 | CNY | 4.6331 | 4.8412 | 4.606 | 4.8322 | 4.8322 | +0.226 (+4.91%) | 13,119,331 |
25 Jan 2013 | CNY | 4.5607 | 4.6693 | 4.5517 | 4.606 | 4.606 | 0.0 (0.0%) | 6,326,338 |
24 Jan 2013 | CNY | 4.6693 | 4.7598 | 4.5155 | 4.606 | 4.606 | -0.054 (-1.16%) | 14,523,450 |
23 Jan 2013 | CNY | 4.6964 | 4.7598 | 4.5336 | 4.6602 | 4.6602 | -0.036 (-0.77%) | 7,941,043 |
22 Jan 2013 | CNY | 4.796 | 4.8231 | 4.6421 | 4.6964 | 4.6964 | -0.1 (-2.08%) | 14,336,714 |
21 Jan 2013 | CNY | 4.6421 | 4.8865 | 4.6421 | 4.796 | 4.796 | +0.172 (+3.72%) | 19,311,255 |
18 Jan 2013 | CNY | 4.5245 | 4.6331 | 4.5155 | 4.624 | 4.624 | +0.1 (+2.20%) | 11,711,845 |
17 Jan 2013 | CNY | 4.3616 | 4.6874 | 4.3616 | 4.5245 | 4.5245 | +0.118 (+2.67%) | 23,945,923 |
16 Jan 2013 | CNY | 4.4793 | 4.4793 | 4.3435 | 4.4069 | 4.4069 | -0.063 (-1.42%) | 14,190,421 |
15 Jan 2013 | CNY | 4.2168 | 4.5969 | 4.1987 | 4.4702 | 4.4702 | +0.244 (+5.78%) | 32,410,412 |
14 Jan 2013 | CNY | 4.0811 | 4.2711 | 4.0811 | 4.2259 | 4.2259 | +0.136 (+3.32%) | 13,333,555 |
11 Jan 2013 | CNY | 4.1987 | 4.2168 | 4.054 | 4.0902 | 4.0902 | -0.108 (-2.58%) | 9,640,325 |
10 Jan 2013 | CNY | 4.1535 | 4.2168 | 4.1264 | 4.1987 | 4.1987 | +0.027 (+0.65%) | 7,730,030 |
9 Jan 2013 | CNY | 4.2621 | 4.2621 | 4.0992 | 4.1716 | 4.1716 | -0.1 (-2.33%) | 18,382,742 |
8 Jan 2013 | CNY | 4.2892 | 4.3164 | 4.1897 | 4.2711 | 4.2711 | -0.036 (-0.84%) | 15,953,828 |
7 Jan 2013 | CNY | 4.0721 | 4.3254 | 4.054 | 4.3073 | 4.3073 | +0.308 (+7.69%) | 29,057,032 |