Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2013 | CNY | 4.8143 | 5.1214 | 4.7929 | 5.1071 | 5.1071 | +0.307 (+6.40%) | 13,925,744 |
8 Apr 2013 | CNY | 4.7286 | 4.8071 | 4.6214 | 4.8 | 4.8 | +0.021 (+0.45%) | 5,335,122 |
3 Apr 2013 | CNY | 5.0643 | 5.0714 | 4.7214 | 4.7786 | 4.7786 | -0.286 (-5.64%) | 12,819,697 |
2 Apr 2013 | CNY | 5.0643 | 5.1071 | 4.9857 | 5.0643 | 5.0643 | -0.007 (-0.14%) | 8,359,727 |
1 Apr 2013 | CNY | 4.9 | 5.1 | 4.8857 | 5.0714 | 5.0714 | +0.157 (+3.20%) | 8,178,312 |
29 Mar 2013 | CNY | 4.8714 | 4.9643 | 4.8714 | 4.9143 | 4.9143 | +0.057 (+1.18%) | 3,753,645 |
28 Mar 2013 | CNY | 5.0071 | 5.0071 | 4.8571 | 4.8571 | 4.8571 | -0.2 (-3.95%) | 7,641,134 |
27 Mar 2013 | CNY | 4.9929 | 5.1143 | 4.9643 | 5.0571 | 5.0571 | +0.071 (+1.43%) | 10,869,468 |
26 Mar 2013 | CNY | 5 | 5.0429 | 4.9214 | 4.9857 | 4.9857 | -0.093 (-1.83%) | 11,723,244 |
25 Mar 2013 | CNY | 5.2214 | 5.2286 | 5.0714 | 5.0786 | 5.0786 | -0.071 (-1.39%) | 8,761,263 |
22 Mar 2013 | CNY | 5.1214 | 5.2286 | 5.0857 | 5.15 | 5.15 | +0.05 (+0.98%) | 15,021,000 |
21 Mar 2013 | CNY | 5.0643 | 5.2071 | 5.0357 | 5.1 | 5.1 | +0.021 (+0.42%) | 16,212,259 |
20 Mar 2013 | CNY | 4.9071 | 5.1 | 4.8429 | 5.0786 | 5.0786 | +0.179 (+3.64%) | 14,919,594 |
19 Mar 2013 | CNY | 4.9929 | 5.0143 | 4.7929 | 4.9 | 4.9 | -0.093 (-1.86%) | 8,368,040 |
18 Mar 2013 | CNY | 4.9929 | 5.0857 | 4.9429 | 4.9929 | 4.9929 | +0.029 (+0.58%) | 15,983,224 |
15 Mar 2013 | CNY | 4.8214 | 4.9857 | 4.75 | 4.9643 | 4.9643 | +0.136 (+2.81%) | 9,804,041 |
14 Mar 2013 | CNY | 4.8214 | 4.9 | 4.8143 | 4.8286 | 4.8286 | +0.014 (+0.30%) | 4,634,898 |
13 Mar 2013 | CNY | 4.8071 | 4.8429 | 4.7571 | 4.8143 | 4.8143 | 0.0 (0.0%) | 4,202,406 |
12 Mar 2013 | CNY | 5.0357 | 5.0357 | 4.7643 | 4.8143 | 4.8143 | -0.214 (-4.26%) | 9,292,063 |
11 Mar 2013 | CNY | 5.0286 | 5.0643 | 4.9429 | 5.0286 | 5.0286 | +0.014 (+0.29%) | 4,668,087 |
8 Mar 2013 | CNY | 5.0143 | 5.0929 | 4.9286 | 5.0143 | 5.0143 | +0.007 (+0.14%) | 8,320,806 |
7 Mar 2013 | CNY | 5.1214 | 5.1286 | 4.9286 | 5.0071 | 5.0071 | -0.114 (-2.23%) | 12,684,121 |
6 Mar 2013 | CNY | 5.0214 | 5.2429 | 5.0071 | 5.1214 | 5.1214 | +0.093 (+1.85%) | 22,321,216 |
5 Mar 2013 | CNY | 4.9786 | 5.0643 | 4.8214 | 5.0286 | 5.0286 | -0.014 (-0.28%) | 18,108,727 |
4 Mar 2013 | CNY | 4.8857 | 5.1429 | 4.7786 | 5.0429 | 5.0429 | +0.121 (+2.47%) | 27,602,127 |
1 Mar 2013 | CNY | 4.8143 | 4.9214 | 4.8 | 4.9214 | 4.9214 | +0.1 (+2.07%) | 8,007,931 |
28 Feb 2013 | CNY | 4.7429 | 4.8429 | 4.7214 | 4.8214 | 4.8214 | +0.107 (+2.27%) | 4,664,436 |
27 Feb 2013 | CNY | 4.75 | 4.7929 | 4.6929 | 4.7143 | 4.7143 | -0.014 (-0.30%) | 4,808,293 |
26 Feb 2013 | CNY | 4.8429 | 4.8714 | 4.7214 | 4.7286 | 4.7286 | -0.114 (-2.36%) | 5,085,073 |
25 Feb 2013 | CNY | 4.8429 | 4.8857 | 4.7857 | 4.8429 | 4.8429 | 0.0 (0.0%) | 4,856,090 |