Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2013 | CNY | 4.2333 | 4.2417 | 4.15 | 4.1833 | 4.1833 | -0.108 (-2.53%) | 11,554,876 |
27 Mar 2013 | CNY | 4.3417 | 4.3583 | 4.2417 | 4.2917 | 4.2917 | -0.075 (-1.72%) | 13,956,189 |
26 Mar 2013 | CNY | 4.3417 | 4.4 | 4.3083 | 4.3667 | 4.3667 | +0.017 (+0.38%) | 17,174,853 |
25 Mar 2013 | CNY | 4.3167 | 4.3833 | 4.2833 | 4.35 | 4.35 | -0.008 (-0.19%) | 13,521,145 |
22 Mar 2013 | CNY | 4.3917 | 4.4167 | 4.2917 | 4.3583 | 4.3583 | -0.067 (-1.51%) | 31,580,331 |
21 Mar 2013 | CNY | 4.0667 | 4.425 | 4.0667 | 4.425 | 4.425 | +0.4 (+9.94%) | 48,112,827 |
20 Mar 2013 | CNY | 3.9417 | 4.0333 | 3.9417 | 4.025 | 4.025 | +0.083 (+2.11%) | 2,619,033 |
19 Mar 2013 | CNY | 3.925 | 3.9417 | 3.875 | 3.9417 | 3.9417 | +0.05 (+1.28%) | 1,279,078 |
18 Mar 2013 | CNY | 3.9917 | 3.9917 | 3.8917 | 3.8917 | 3.8917 | -0.117 (-2.91%) | 2,525,625 |
15 Mar 2013 | CNY | 3.9833 | 4.0417 | 3.95 | 4.0083 | 4.0083 | +0.033 (+0.84%) | 2,582,502 |
14 Mar 2013 | CNY | 3.9917 | 4.025 | 3.9667 | 3.975 | 3.975 | -0.008 (-0.21%) | 2,571,555 |
13 Mar 2013 | CNY | 4.0667 | 4.0833 | 3.9583 | 3.9833 | 3.9833 | -0.117 (-2.85%) | 4,239,516 |
12 Mar 2013 | CNY | 4.2 | 4.225 | 4.0417 | 4.1 | 4.1 | -0.1 (-2.38%) | 5,704,382 |
11 Mar 2013 | CNY | 4.1417 | 4.225 | 4.1333 | 4.2 | 4.2 | +0.058 (+1.41%) | 5,975,020 |
8 Mar 2013 | CNY | 4.175 | 4.2083 | 4.1333 | 4.1417 | 4.1417 | -0.033 (-0.80%) | 3,545,368 |
7 Mar 2013 | CNY | 4.1333 | 4.2083 | 4.1167 | 4.175 | 4.175 | +0.025 (+0.60%) | 7,839,796 |
6 Mar 2013 | CNY | 4.0667 | 4.15 | 4.05 | 4.15 | 4.15 | +0.083 (+2.05%) | 5,072,078 |
5 Mar 2013 | CNY | 4.025 | 4.0833 | 4.0083 | 4.0667 | 4.0667 | +0.05 (+1.24%) | 2,642,691 |
4 Mar 2013 | CNY | 4.125 | 4.125 | 3.9833 | 4.0167 | 4.0167 | -0.133 (-3.21%) | 4,613,521 |
1 Mar 2013 | CNY | 4.1333 | 4.1667 | 4.1083 | 4.15 | 4.15 | +0.025 (+0.61%) | 4,281,546 |
28 Feb 2013 | CNY | 4.0667 | 4.1417 | 4.05 | 4.125 | 4.125 | +0.1 (+2.48%) | 4,170,051 |
27 Feb 2013 | CNY | 4 | 4.05 | 4 | 4.025 | 4.025 | +0.033 (+0.83%) | 2,140,125 |
26 Feb 2013 | CNY | 4.075 | 4.0833 | 3.9917 | 3.9917 | 3.9917 | -0.092 (-2.24%) | 3,111,514 |
25 Feb 2013 | CNY | 4.0667 | 4.0917 | 4.0417 | 4.0833 | 4.0833 | +0.033 (+0.82%) | 2,122,638 |
22 Feb 2013 | CNY | 4.0417 | 4.0917 | 4.0417 | 4.05 | 4.05 | 0.0 (0.0%) | 2,007,120 |
21 Feb 2013 | CNY | 4.1833 | 4.1833 | 4.0083 | 4.05 | 4.05 | -0.158 (-3.76%) | 5,804,865 |
20 Feb 2013 | CNY | 4.15 | 4.2167 | 4.125 | 4.2083 | 4.2083 | +0.042 (+1.00%) | 4,058,275 |
19 Feb 2013 | CNY | 4.225 | 4.275 | 4.1417 | 4.1667 | 4.1667 | -0.067 (-1.57%) | 6,410,232 |
18 Feb 2013 | CNY | 4.175 | 4.25 | 4.1583 | 4.2333 | 4.2333 | +0.075 (+1.80%) | 7,669,857 |
8 Feb 2013 | CNY | 4.125 | 4.1833 | 4.075 | 4.1583 | 4.1583 | +0.042 (+1.01%) | 4,258,273 |