Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2013 | CNY | 2.5266 | 2.6154 | 2.5148 | 2.5917 | 2.5917 | +0.065 (+2.58%) | 14,922,037 |
18 Feb 2013 | CNY | 2.5325 | 2.5681 | 2.5207 | 2.5266 | 2.5266 | -0.006 (-0.23%) | 3,695,076 |
8 Feb 2013 | CNY | 2.4911 | 2.5325 | 2.4793 | 2.5325 | 2.5325 | +0.041 (+1.66%) | 3,462,897 |
7 Feb 2013 | CNY | 2.5148 | 2.5207 | 2.4556 | 2.4911 | 2.4911 | -0.03 (-1.17%) | 2,817,596 |
6 Feb 2013 | CNY | 2.5148 | 2.5266 | 2.497 | 2.5207 | 2.5207 | -0.006 (-0.23%) | 3,408,003 |
5 Feb 2013 | CNY | 2.4793 | 2.5444 | 2.4675 | 2.5266 | 2.5266 | +0.03 (+1.19%) | 5,653,465 |
4 Feb 2013 | CNY | 2.5148 | 2.5562 | 2.4852 | 2.497 | 2.497 | -0.006 (-0.24%) | 7,123,652 |
1 Feb 2013 | CNY | 2.4675 | 2.5089 | 2.4497 | 2.503 | 2.503 | +0.03 (+1.20%) | 6,376,606 |
31 Jan 2013 | CNY | 2.4675 | 2.4852 | 2.4556 | 2.4734 | 2.4734 | +0.006 (+0.24%) | 4,284,075 |
30 Jan 2013 | CNY | 2.4615 | 2.4734 | 2.432 | 2.4675 | 2.4675 | +0.006 (+0.24%) | 4,935,361 |
29 Jan 2013 | CNY | 2.4497 | 2.4675 | 2.432 | 2.4615 | 2.4615 | +0.024 (+0.97%) | 5,566,004 |
28 Jan 2013 | CNY | 2.3846 | 2.4379 | 2.3787 | 2.4379 | 2.4379 | +0.053 (+2.24%) | 3,317,328 |
25 Jan 2013 | CNY | 2.3846 | 2.4024 | 2.3669 | 2.3846 | 2.3846 | -0.006 (-0.25%) | 2,485,530 |
24 Jan 2013 | CNY | 2.4497 | 2.4675 | 2.3728 | 2.3905 | 2.3905 | -0.059 (-2.42%) | 4,451,515 |
23 Jan 2013 | CNY | 2.432 | 2.4615 | 2.4024 | 2.4497 | 2.4497 | +0.018 (+0.73%) | 4,228,549 |
22 Jan 2013 | CNY | 2.4556 | 2.4734 | 2.426 | 2.432 | 2.432 | -0.024 (-0.96%) | 5,191,974 |
21 Jan 2013 | CNY | 2.4497 | 2.4793 | 2.4379 | 2.4556 | 2.4556 | +0.006 (+0.24%) | 5,964,020 |
18 Jan 2013 | CNY | 2.4142 | 2.4556 | 2.3965 | 2.4497 | 2.4497 | +0.035 (+1.47%) | 5,011,801 |
17 Jan 2013 | CNY | 2.432 | 2.4438 | 2.4083 | 2.4142 | 2.4142 | -0.024 (-0.97%) | 2,735,217 |
16 Jan 2013 | CNY | 2.432 | 2.4556 | 2.4083 | 2.4379 | 2.4379 | 0.0 (0.0%) | 4,304,541 |
15 Jan 2013 | CNY | 2.4083 | 2.4615 | 2.4024 | 2.4379 | 2.4379 | +0.03 (+1.23%) | 6,478,309 |
14 Jan 2013 | CNY | 2.3491 | 2.4142 | 2.3432 | 2.4083 | 2.4083 | +0.065 (+2.78%) | 5,073,449 |
11 Jan 2013 | CNY | 2.4201 | 2.4201 | 2.3432 | 2.3432 | 2.3432 | -0.065 (-2.70%) | 3,649,522 |
10 Jan 2013 | CNY | 2.4083 | 2.4201 | 2.3905 | 2.4083 | 2.4083 | +0.006 (+0.25%) | 3,146,752 |
9 Jan 2013 | CNY | 2.3965 | 2.426 | 2.3905 | 2.4024 | 2.4024 | +0.006 (+0.25%) | 3,764,233 |
8 Jan 2013 | CNY | 2.3905 | 2.4083 | 2.3728 | 2.3965 | 2.3965 | +0.018 (+0.75%) | 4,027,112 |
7 Jan 2013 | CNY | 2.3669 | 2.4024 | 2.355 | 2.3787 | 2.3787 | +0.006 (+0.25%) | 3,411,844 |
4 Jan 2013 | CNY | 2.3905 | 2.3965 | 2.3432 | 2.3728 | 2.3728 | -0.006 (-0.25%) | 3,868,104 |
31 Dec 2012 | CNY | 2.3905 | 2.3905 | 2.3669 | 2.3787 | 2.3787 | 0.0 (0.0%) | 3,986,437 |
28 Dec 2012 | CNY | 2.3373 | 2.3846 | 2.3373 | 2.3787 | 2.3787 | +0.03 (+1.26%) | 3,366,158 |