Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2013 | CNY | 4.43 | 4.56 | 4.41 | 4.49 | 4.49 | +0.04 (+0.90%) | 2,709,256 |
31 Jan 2013 | CNY | 4.48 | 4.5 | 4.36 | 4.45 | 4.45 | -0.03 (-0.67%) | 2,173,031 |
30 Jan 2013 | CNY | 4.52 | 4.53 | 4.42 | 4.48 | 4.48 | -0.03 (-0.67%) | 1,852,314 |
29 Jan 2013 | CNY | 4.55 | 4.55 | 4.45 | 4.51 | 4.51 | -0.04 (-0.88%) | 2,339,485 |
28 Jan 2013 | CNY | 4.54 | 4.57 | 4.49 | 4.55 | 4.55 | +0.02 (+0.44%) | 3,363,650 |
25 Jan 2013 | CNY | 4.38 | 4.56 | 4.3 | 4.53 | 4.53 | +0.19 (+4.38%) | 4,734,230 |
24 Jan 2013 | CNY | 4.41 | 4.48 | 4.28 | 4.34 | 4.34 | -0.07 (-1.59%) | 2,653,268 |
23 Jan 2013 | CNY | 4.51 | 4.53 | 4.29 | 4.41 | 4.41 | -0.1 (-2.22%) | 2,859,600 |
22 Jan 2013 | CNY | 4.53 | 4.59 | 4.46 | 4.51 | 4.51 | -0.01 (-0.22%) | 3,255,730 |
21 Jan 2013 | CNY | 4.31 | 4.53 | 4.31 | 4.52 | 4.52 | +0.21 (+4.87%) | 4,489,630 |
18 Jan 2013 | CNY | 4.32 | 4.37 | 4.26 | 4.31 | 4.31 | 0.0 (0.0%) | 2,563,108 |
17 Jan 2013 | CNY | 4.3 | 4.47 | 4.3 | 4.31 | 4.31 | -0.03 (-0.69%) | 3,942,983 |
16 Jan 2013 | CNY | 4.16 | 4.38 | 4.16 | 4.34 | 4.34 | +0.17 (+4.08%) | 6,926,598 |
15 Jan 2013 | CNY | 4.1 | 4.19 | 4.1 | 4.17 | 4.17 | +0.04 (+0.97%) | 4,572,177 |
14 Jan 2013 | CNY | 4.02 | 4.16 | 4 | 4.13 | 4.13 | +0.11 (+2.74%) | 4,266,095 |
11 Jan 2013 | CNY | 4.06 | 4.08 | 3.95 | 4.02 | 4.02 | -0.05 (-1.23%) | 4,898,266 |
10 Jan 2013 | CNY | 4.19 | 4.2 | 4.04 | 4.07 | 4.07 | -0.1 (-2.40%) | 5,057,765 |
9 Jan 2013 | CNY | 4.19 | 4.3 | 4.15 | 4.17 | 4.17 | -0.08 (-1.88%) | 6,610,442 |
8 Jan 2013 | CNY | 4.06 | 4.25 | 4.05 | 4.25 | 4.25 | +0.2 (+4.94%) | 7,148,531 |
7 Jan 2013 | CNY | 4.03 | 4.1 | 3.94 | 4.05 | 4.05 | +0.03 (+0.75%) | 4,123,142 |
4 Jan 2013 | CNY | 4.02 | 4.14 | 3.98 | 4.02 | 4.02 | +0.04 (+1.01%) | 6,726,694 |
31 Dec 2012 | CNY | 3.98 | 3.98 | 3.94 | 3.98 | 3.98 | +0.19 (+5.01%) | 9,662,394 |
28 Dec 2012 | CNY | 3.8 | 3.87 | 3.79 | 3.79 | 3.79 | -0.04 (-1.04%) | 3,112,615 |
27 Dec 2012 | CNY | 3.9 | 4.07 | 3.79 | 3.83 | 3.83 | -0.05 (-1.29%) | 5,031,740 |
26 Dec 2012 | CNY | 3.75 | 3.92 | 3.72 | 3.88 | 3.88 | +0.05 (+1.31%) | 2,283,909 |
25 Dec 2012 | CNY | 3.8 | 3.92 | 3.76 | 3.83 | 3.83 | +0.03 (+0.79%) | 2,883,054 |
24 Dec 2012 | CNY | 3.71 | 3.83 | 3.68 | 3.8 | 3.8 | +0.09 (+2.43%) | 1,548,702 |
21 Dec 2012 | CNY | 3.71 | 3.76 | 3.68 | 3.71 | 3.71 | 0.0 (0.0%) | 1,255,859 |
20 Dec 2012 | CNY | 3.69 | 3.71 | 3.65 | 3.71 | 3.71 | +0.02 (+0.54%) | 1,112,634 |
19 Dec 2012 | CNY | 3.62 | 3.71 | 3.62 | 3.69 | 3.69 | +0.04 (+1.10%) | 1,138,926 |