Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2013 | CNY | 4.3524 | 4.3524 | 4.2429 | 4.2524 | 4.2524 | -0.119 (-2.72%) | 3,340,392 |
12 Mar 2013 | CNY | 4.5524 | 4.5952 | 4.3191 | 4.3714 | 4.3714 | -0.162 (-3.57%) | 4,244,490 |
11 Mar 2013 | CNY | 4.5381 | 4.5429 | 4.481 | 4.5333 | 4.5333 | -0.014 (-0.31%) | 2,058,493 |
8 Mar 2013 | CNY | 4.6191 | 4.6667 | 4.5381 | 4.5476 | 4.5476 | -0.11 (-2.35%) | 3,603,129 |
7 Mar 2013 | CNY | 4.7095 | 4.8714 | 4.6 | 4.6571 | 4.6571 | -0.038 (-0.81%) | 8,258,405 |
6 Mar 2013 | CNY | 4.6238 | 4.7 | 4.5714 | 4.6952 | 4.6952 | +0.09 (+1.96%) | 7,297,762 |
5 Mar 2013 | CNY | 4.4857 | 4.6095 | 4.4667 | 4.6048 | 4.6048 | +0.057 (+1.26%) | 5,111,507 |
4 Mar 2013 | CNY | 4.6333 | 4.6429 | 4.4952 | 4.5476 | 4.5476 | -0.086 (-1.85%) | 7,940,360 |
1 Mar 2013 | CNY | 4.481 | 4.6476 | 4.4524 | 4.6333 | 4.6333 | +0.176 (+3.95%) | 10,154,375 |
28 Feb 2013 | CNY | 4.3952 | 4.4714 | 4.3571 | 4.4571 | 4.4571 | +0.052 (+1.19%) | 3,569,088 |
27 Feb 2013 | CNY | 4.5048 | 4.5048 | 4.381 | 4.4048 | 4.4048 | -0.071 (-1.60%) | 3,737,829 |
26 Feb 2013 | CNY | 4.4571 | 4.5381 | 4.4 | 4.4762 | 4.4762 | -0.005 (-0.11%) | 5,911,621 |
25 Feb 2013 | CNY | 4.4048 | 4.5048 | 4.3857 | 4.481 | 4.481 | +0.09 (+2.06%) | 6,131,017 |
22 Feb 2013 | CNY | 4.3143 | 4.4286 | 4.2952 | 4.3905 | 4.3905 | +0.09 (+2.10%) | 4,336,096 |
21 Feb 2013 | CNY | 4.4 | 4.4 | 4.2905 | 4.3 | 4.3 | -0.105 (-2.38%) | 3,620,815 |
20 Feb 2013 | CNY | 4.3286 | 4.4286 | 4.2905 | 4.4048 | 4.4048 | +0.067 (+1.54%) | 3,801,636 |
19 Feb 2013 | CNY | 4.4381 | 4.4476 | 4.2905 | 4.3381 | 4.3381 | -0.11 (-2.46%) | 2,990,962 |
18 Feb 2013 | CNY | 4.4524 | 4.4667 | 4.4143 | 4.4476 | 4.4476 | +0.024 (+0.54%) | 2,737,973 |
8 Feb 2013 | CNY | 4.381 | 4.4524 | 4.381 | 4.4238 | 4.4238 | +0.033 (+0.76%) | 2,905,274 |
7 Feb 2013 | CNY | 4.4667 | 4.4714 | 4.3571 | 4.3905 | 4.3905 | -0.062 (-1.39%) | 3,152,198 |
6 Feb 2013 | CNY | 4.4619 | 4.4857 | 4.3952 | 4.4524 | 4.4524 | -0.014 (-0.32%) | 3,806,730 |
5 Feb 2013 | CNY | 4.2857 | 4.4762 | 4.2667 | 4.4667 | 4.4667 | +0.172 (+3.99%) | 6,885,242 |
4 Feb 2013 | CNY | 4.3333 | 4.3571 | 4.2857 | 4.2952 | 4.2952 | -0.043 (-0.99%) | 4,250,502 |
1 Feb 2013 | CNY | 4.3381 | 4.3619 | 4.3095 | 4.3381 | 4.3381 | -0.024 (-0.55%) | 3,333,157 |
31 Jan 2013 | CNY | 4.3333 | 4.3857 | 4.3 | 4.3619 | 4.3619 | +0.029 (+0.66%) | 4,982,401 |
30 Jan 2013 | CNY | 4.3905 | 4.4381 | 4.2857 | 4.3333 | 4.3333 | -0.095 (-2.15%) | 6,254,182 |
29 Jan 2013 | CNY | 4.4667 | 4.4952 | 4.4 | 4.4286 | 4.4286 | -0.014 (-0.32%) | 6,379,522 |
28 Jan 2013 | CNY | 4.3571 | 4.4476 | 4.3333 | 4.4429 | 4.4429 | +0.095 (+2.19%) | 6,876,290 |
25 Jan 2013 | CNY | 4.381 | 4.4619 | 4.3286 | 4.3476 | 4.3476 | -0.014 (-0.33%) | 4,663,617 |
24 Jan 2013 | CNY | 4.4524 | 4.5 | 4.3286 | 4.3619 | 4.3619 | -0.186 (-4.08%) | 15,581,550 |