Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2013 | CNY | 5.0121 | 5.0152 | 4.8485 | 4.9212 | 4.9212 | -0.076 (-1.52%) | 1,276,110 |
21 Jan 2013 | CNY | 5.0303 | 5.0364 | 4.9758 | 4.997 | 4.997 | 0.0 (0.0%) | 1,380,723 |
18 Jan 2013 | CNY | 4.9455 | 5.003 | 4.9303 | 4.997 | 4.997 | +0.036 (+0.73%) | 845,106 |
17 Jan 2013 | CNY | 5.0273 | 5.1455 | 4.9576 | 4.9606 | 4.9606 | -0.067 (-1.33%) | 1,079,710 |
16 Jan 2013 | CNY | 4.9697 | 5.0485 | 4.9697 | 5.0273 | 5.0273 | +0.015 (+0.30%) | 1,622,108 |
15 Jan 2013 | CNY | 4.9576 | 5.0303 | 4.9576 | 5.0121 | 5.0121 | +0.024 (+0.49%) | 934,470 |
14 Jan 2013 | CNY | 5.0455 | 5.0455 | 4.8849 | 4.9879 | 4.9879 | -0.003 (-0.06%) | 853,832 |
11 Jan 2013 | CNY | 4.9636 | 5.1061 | 4.8273 | 4.9909 | 4.9909 | +0.027 (+0.55%) | 1,177,288 |
9 Jan 2013 | CNY | 4.7879 | 5.1273 | 4.6485 | 4.9636 | 4.9636 | +0.07 (+1.42%) | 1,595,988 |
8 Jan 2013 | CNY | 4.8727 | 4.9273 | 4.8636 | 4.8939 | 4.8939 | -0.003 (-0.06%) | 941,490 |
7 Jan 2013 | CNY | 4.8394 | 4.9394 | 4.8152 | 4.897 | 4.897 | +0.055 (+1.13%) | 1,354,610 |
4 Jan 2013 | CNY | 4.8394 | 4.8485 | 4.5455 | 4.8424 | 4.8424 | +0.058 (+1.20%) | 1,579,607 |
31 Dec 2012 | CNY | 4.8485 | 5.0455 | 4.7818 | 4.7849 | 4.7849 | -0.054 (-1.13%) | 3,627,181 |
28 Dec 2012 | CNY | 4.6212 | 4.8394 | 4.6212 | 4.8394 | 4.8394 | +0.23 (+5.00%) | 4,870,209 |
27 Dec 2012 | CNY | 4.6455 | 4.6455 | 4.5424 | 4.6091 | 4.6091 | +0.003 (+0.07%) | 2,866,776 |
26 Dec 2012 | CNY | 4.5636 | 4.6576 | 4.5606 | 4.6061 | 4.6061 | -0.024 (-0.52%) | 1,452,696 |
25 Dec 2012 | CNY | 4.6879 | 4.6879 | 4.5455 | 4.6303 | 4.6303 | -0.012 (-0.26%) | 2,451,933 |
24 Dec 2012 | CNY | 4.7182 | 4.7212 | 4.5818 | 4.6424 | 4.6424 | -0.024 (-0.52%) | 1,020,191 |
21 Dec 2012 | CNY | 4.6667 | 4.7 | 4.6 | 4.6667 | 4.6667 | +0.009 (+0.20%) | 739,599 |
20 Dec 2012 | CNY | 4.6818 | 4.7152 | 4.5455 | 4.6576 | 4.6576 | -0.054 (-1.16%) | 1,500,510 |
19 Dec 2012 | CNY | 4.703 | 4.7394 | 4.6667 | 4.7121 | 4.7121 | -0.03 (-0.64%) | 568,042 |
18 Dec 2012 | CNY | 4.7424 | 4.7879 | 4.697 | 4.7424 | 4.7424 | -0.036 (-0.76%) | 1,193,174 |
17 Dec 2012 | CNY | 4.8 | 4.8455 | 4.7606 | 4.7788 | 4.7788 | -0.018 (-0.38%) | 531,795 |
14 Dec 2012 | CNY | 4.7 | 4.8242 | 4.6849 | 4.797 | 4.797 | +0.088 (+1.87%) | 1,757,979 |
13 Dec 2012 | CNY | 4.7273 | 4.7515 | 4.6424 | 4.7091 | 4.7091 | -0.058 (-1.21%) | 1,204,823 |
12 Dec 2012 | CNY | 4.8091 | 4.8121 | 4.7273 | 4.7667 | 4.7667 | -0.042 (-0.88%) | 1,214,994 |
11 Dec 2012 | CNY | 4.7485 | 4.8455 | 4.7485 | 4.8091 | 4.8091 | +0.003 (+0.06%) | 587,852 |
10 Dec 2012 | CNY | 4.6909 | 4.8667 | 4.6909 | 4.8061 | 4.8061 | +0.009 (+0.19%) | 911,955 |
7 Dec 2012 | CNY | 4.8091 | 4.8091 | 4.7576 | 4.797 | 4.797 | +0.021 (+0.44%) | 425,330 |
6 Dec 2012 | CNY | 4.8485 | 4.8909 | 4.7121 | 4.7758 | 4.7758 | -0.03 (-0.63%) | 903,295 |