Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2013 | CNY | 5.5936 | 5.5936 | 5.4923 | 5.4971 | 5.4971 | -0.106 (-1.90%) | 2,851,291 |
21 Feb 2013 | CNY | 5.7963 | 5.8301 | 5.4247 | 5.6033 | 5.6033 | -0.188 (-3.25%) | 5,963,396 |
20 Feb 2013 | CNY | 5.7819 | 5.9122 | 5.7674 | 5.7915 | 5.7915 | -0.048 (-0.83%) | 5,652,254 |
19 Feb 2013 | CNY | 6.0087 | 6.0087 | 5.8012 | 5.8398 | 5.8398 | -0.145 (-2.42%) | 3,588,830 |
18 Feb 2013 | CNY | 6.1535 | 6.1728 | 5.9797 | 5.9846 | 5.9846 | -0.145 (-2.36%) | 3,999,148 |
8 Feb 2013 | CNY | 6.0328 | 6.1583 | 5.9894 | 6.1293 | 6.1293 | +0.077 (+1.28%) | 4,253,646 |
7 Feb 2013 | CNY | 5.8977 | 6.1052 | 5.8494 | 6.0521 | 6.0521 | +0.154 (+2.62%) | 3,966,187 |
6 Feb 2013 | CNY | 5.9315 | 6.0039 | 5.8687 | 5.8977 | 5.8977 | -0.063 (-1.05%) | 3,010,276 |
5 Feb 2013 | CNY | 5.6515 | 5.9942 | 5.6515 | 5.9604 | 5.9604 | +0.169 (+2.92%) | 6,495,224 |
4 Feb 2013 | CNY | 5.8156 | 5.9556 | 5.7336 | 5.7915 | 5.7915 | -0.019 (-0.33%) | 6,128,756 |
1 Feb 2013 | CNY | 5.695 | 5.8349 | 5.6274 | 5.8108 | 5.8108 | +0.116 (+2.03%) | 3,352,945 |
31 Jan 2013 | CNY | 5.7915 | 5.8591 | 5.6467 | 5.695 | 5.695 | -0.13 (-2.24%) | 3,008,214 |
30 Jan 2013 | CNY | 5.9797 | 5.9797 | 5.7481 | 5.8253 | 5.8253 | -0.034 (-0.58%) | 3,189,270 |
29 Jan 2013 | CNY | 5.806 | 5.9604 | 5.806 | 5.8591 | 5.8591 | -0.005 (-0.08%) | 3,125,178 |
28 Jan 2013 | CNY | 5.5164 | 5.8639 | 5.4923 | 5.8639 | 5.8639 | +0.352 (+6.39%) | 6,179,398 |
25 Jan 2013 | CNY | 5.5068 | 5.5212 | 5.4199 | 5.5116 | 5.5116 | +0.005 (+0.09%) | 2,325,931 |
24 Jan 2013 | CNY | 5.6322 | 5.6709 | 5.3813 | 5.5068 | 5.5068 | -0.053 (-0.95%) | 4,032,335 |
23 Jan 2013 | CNY | 5.5888 | 5.695 | 5.5309 | 5.5598 | 5.5598 | -0.087 (-1.54%) | 4,402,202 |
22 Jan 2013 | CNY | 5.7577 | 5.9073 | 5.6033 | 5.6467 | 5.6467 | -0.145 (-2.50%) | 6,103,718 |
21 Jan 2013 | CNY | 5.695 | 5.8639 | 5.6612 | 5.7915 | 5.7915 | +0.111 (+1.95%) | 3,845,472 |
18 Jan 2013 | CNY | 5.6129 | 5.7384 | 5.6129 | 5.6805 | 5.6805 | +0.058 (+1.03%) | 3,079,615 |
17 Jan 2013 | CNY | 5.7384 | 5.7384 | 5.5743 | 5.6226 | 5.6226 | -0.121 (-2.10%) | 4,336,880 |
16 Jan 2013 | CNY | 5.6033 | 5.7819 | 5.5454 | 5.7432 | 5.7432 | +0.193 (+3.48%) | 11,123,277 |
15 Jan 2013 | CNY | 5.4875 | 5.584 | 5.473 | 5.5502 | 5.5502 | +0.063 (+1.14%) | 3,675,172 |
14 Jan 2013 | CNY | 5.2558 | 5.4923 | 5.251 | 5.4875 | 5.4875 | +0.222 (+4.22%) | 3,880,023 |
11 Jan 2013 | CNY | 5.4585 | 5.5454 | 5.2413 | 5.2654 | 5.2654 | -0.217 (-3.96%) | 3,721,102 |
10 Jan 2013 | CNY | 5.4971 | 5.5936 | 5.473 | 5.4826 | 5.4826 | -0.015 (-0.26%) | 5,507,121 |
9 Jan 2013 | CNY | 5.3282 | 5.5598 | 5.3282 | 5.4971 | 5.4971 | +0.053 (+0.98%) | 5,741,644 |
8 Jan 2013 | CNY | 5.3909 | 5.4488 | 5.2172 | 5.444 | 5.444 | +0.101 (+1.90%) | 3,881,156 |
7 Jan 2013 | CNY | 5.2027 | 5.3909 | 5.1786 | 5.3427 | 5.3427 | +0.082 (+1.56%) | 2,949,199 |