Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2013 | CNY | 4.58 | 4.63 | 4.54 | 4.58 | 4.58 | 0.0 (0.0%) | 1,849,501 |
21 Mar 2013 | CNY | 4.55 | 4.65 | 4.5 | 4.58 | 4.58 | +0.04 (+0.88%) | 3,818,161 |
20 Mar 2013 | CNY | 4.48 | 4.59 | 4.44 | 4.54 | 4.54 | +0.04 (+0.89%) | 4,271,391 |
19 Mar 2013 | CNY | 4.32 | 4.57 | 4.32 | 4.5 | 4.5 | +0.15 (+3.45%) | 7,878,039 |
18 Mar 2013 | CNY | 4.3 | 4.35 | 4.27 | 4.35 | 4.35 | +0.06 (+1.40%) | 1,093,412 |
15 Mar 2013 | CNY | 4.29 | 4.36 | 4.28 | 4.29 | 4.29 | -0.03 (-0.69%) | 723,599 |
14 Mar 2013 | CNY | 4.26 | 4.44 | 4.25 | 4.32 | 4.32 | +0.04 (+0.93%) | 1,508,772 |
13 Mar 2013 | CNY | 4.3 | 4.3 | 4.24 | 4.28 | 4.28 | -0.03 (-0.70%) | 1,139,141 |
12 Mar 2013 | CNY | 4.36 | 4.38 | 4.22 | 4.31 | 4.31 | -0.07 (-1.60%) | 2,266,529 |
11 Mar 2013 | CNY | 4.41 | 4.41 | 4.33 | 4.38 | 4.38 | -0.02 (-0.45%) | 1,080,460 |
8 Mar 2013 | CNY | 4.42 | 4.45 | 4.37 | 4.4 | 4.4 | -0.01 (-0.23%) | 1,244,564 |
7 Mar 2013 | CNY | 4.42 | 4.49 | 4.36 | 4.41 | 4.41 | 0.0 (0.0%) | 2,933,199 |
6 Mar 2013 | CNY | 4.39 | 4.45 | 4.36 | 4.41 | 4.41 | +0.01 (+0.23%) | 1,769,950 |
5 Mar 2013 | CNY | 4.27 | 4.45 | 4.23 | 4.4 | 4.4 | +0.13 (+3.04%) | 2,054,826 |
4 Mar 2013 | CNY | 4.4 | 4.4 | 4.26 | 4.27 | 4.27 | -0.12 (-2.73%) | 1,919,900 |
1 Mar 2013 | CNY | 4.41 | 4.41 | 4.35 | 4.39 | 4.39 | -0.01 (-0.23%) | 1,308,655 |
28 Feb 2013 | CNY | 4.24 | 4.43 | 4.23 | 4.4 | 4.4 | +0.18 (+4.27%) | 3,769,984 |
27 Feb 2013 | CNY | 4.23 | 4.27 | 4.18 | 4.22 | 4.22 | +0.01 (+0.24%) | 1,419,101 |
26 Feb 2013 | CNY | 4.33 | 4.36 | 4.2 | 4.21 | 4.21 | -0.12 (-2.77%) | 2,020,344 |
25 Feb 2013 | CNY | 4.3 | 4.36 | 4.25 | 4.33 | 4.33 | +0.05 (+1.17%) | 1,587,950 |
22 Feb 2013 | CNY | 4.26 | 4.36 | 4.25 | 4.28 | 4.28 | 0.0 (0.0%) | 2,024,481 |
21 Feb 2013 | CNY | 4.43 | 4.43 | 4.25 | 4.28 | 4.28 | -0.17 (-3.82%) | 1,913,207 |
20 Feb 2013 | CNY | 4.39 | 4.46 | 4.36 | 4.45 | 4.45 | +0.06 (+1.37%) | 1,400,918 |
19 Feb 2013 | CNY | 4.52 | 4.52 | 4.36 | 4.39 | 4.39 | -0.13 (-2.88%) | 2,680,096 |
18 Feb 2013 | CNY | 4.57 | 4.62 | 4.51 | 4.52 | 4.52 | -0.07 (-1.53%) | 2,427,200 |
8 Feb 2013 | CNY | 4.52 | 4.64 | 4.52 | 4.59 | 4.59 | +0.01 (+0.22%) | 3,940,021 |
7 Feb 2013 | CNY | 4.57 | 4.62 | 4.51 | 4.58 | 4.58 | -0.01 (-0.22%) | 4,214,704 |
6 Feb 2013 | CNY | 4.56 | 4.61 | 4.43 | 4.59 | 4.59 | -0.01 (-0.22%) | 5,560,506 |
5 Feb 2013 | CNY | 4.38 | 4.62 | 4.32 | 4.6 | 4.6 | +0.18 (+4.07%) | 6,610,793 |
4 Feb 2013 | CNY | 4.5 | 4.55 | 4.4 | 4.42 | 4.42 | -0.07 (-1.56%) | 2,672,771 |