Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2013 | CNY | 4.4044 | 4.44 | 4.2533 | 4.28 | 4.28 | -0.093 (-2.13%) | 3,652,485 |
31 Dec 2012 | CNY | 4.2978 | 4.4 | 4.2844 | 4.3733 | 4.3733 | +0.075 (+1.76%) | 3,902,933 |
28 Dec 2012 | CNY | 4.24 | 4.3156 | 4.2267 | 4.2978 | 4.2978 | +0.031 (+0.73%) | 3,849,624 |
27 Dec 2012 | CNY | 4.2578 | 4.3022 | 4.2267 | 4.2667 | 4.2667 | +0.004 (+0.11%) | 4,561,760 |
26 Dec 2012 | CNY | 4.2356 | 4.2622 | 4.1956 | 4.2622 | 4.2622 | +0.031 (+0.74%) | 4,525,677 |
25 Dec 2012 | CNY | 4.1111 | 4.2533 | 4.1022 | 4.2311 | 4.2311 | +0.107 (+2.59%) | 4,871,326 |
24 Dec 2012 | CNY | 4.08 | 4.2 | 4.0622 | 4.1244 | 4.1244 | +0.04 (+0.98%) | 3,374,565 |
21 Dec 2012 | CNY | 4.0667 | 4.1067 | 4.0444 | 4.0844 | 4.0844 | +0.013 (+0.33%) | 2,880,987 |
20 Dec 2012 | CNY | 4.0978 | 4.1067 | 4.0444 | 4.0711 | 4.0711 | -0.044 (-1.08%) | 2,441,000 |
19 Dec 2012 | CNY | 4.0711 | 4.1644 | 4.0711 | 4.1156 | 4.1156 | +0.044 (+1.09%) | 1,995,432 |
18 Dec 2012 | CNY | 4.0711 | 4.1556 | 4.0533 | 4.0711 | 4.0711 | 0.0 (0.0%) | 3,830,719 |
17 Dec 2012 | CNY | 4.0711 | 4.08 | 4.0356 | 4.0711 | 4.0711 | +0.018 (+0.44%) | 3,969,769 |
14 Dec 2012 | CNY | 3.9067 | 4.0667 | 3.8889 | 4.0533 | 4.0533 | +0.142 (+3.64%) | 4,218,266 |
13 Dec 2012 | CNY | 3.9556 | 4 | 3.9111 | 3.9111 | 3.9111 | -0.049 (-1.23%) | 1,393,465 |
12 Dec 2012 | CNY | 4 | 4.0222 | 3.9156 | 3.96 | 3.96 | -0.031 (-0.78%) | 1,166,568 |
11 Dec 2012 | CNY | 4.0356 | 4.0356 | 3.9689 | 3.9911 | 3.9911 | -0.053 (-1.32%) | 1,782,168 |
10 Dec 2012 | CNY | 3.9867 | 4.0889 | 3.9556 | 4.0444 | 4.0444 | +0.058 (+1.45%) | 2,993,539 |
7 Dec 2012 | CNY | 3.8933 | 4.0844 | 3.8711 | 3.9867 | 3.9867 | +0.093 (+2.40%) | 2,462,863 |
6 Dec 2012 | CNY | 3.9333 | 3.9422 | 3.8711 | 3.8933 | 3.8933 | -0.018 (-0.46%) | 1,249,069 |
5 Dec 2012 | CNY | 3.7733 | 3.9778 | 3.7511 | 3.9111 | 3.9111 | +0.129 (+3.41%) | 2,380,637 |
4 Dec 2012 | CNY | 3.72 | 3.8 | 3.5956 | 3.7822 | 3.7822 | +0.071 (+1.92%) | 2,154,939 |
3 Dec 2012 | CNY | 3.9689 | 3.9733 | 3.7111 | 3.7111 | 3.7111 | -0.258 (-6.50%) | 1,101,172 |
30 Nov 2012 | CNY | 3.9422 | 3.9733 | 3.9156 | 3.9689 | 3.9689 | +0.022 (+0.56%) | 768,861 |
29 Nov 2012 | CNY | 3.9467 | 3.9822 | 3.8222 | 3.9467 | 3.9467 | 0.0 (0.0%) | 1,379,657 |
28 Nov 2012 | CNY | 4.1378 | 4.1733 | 3.8978 | 3.9467 | 3.9467 | -0.253 (-6.03%) | 2,953,955 |
27 Nov 2012 | CNY | 4.3867 | 4.3867 | 4.1333 | 4.2 | 4.2 | -0.187 (-4.26%) | 1,822,239 |
26 Nov 2012 | CNY | 4.4711 | 4.48 | 4.3822 | 4.3867 | 4.3867 | -0.107 (-2.37%) | 1,113,246 |
23 Nov 2012 | CNY | 4.4889 | 4.5511 | 4.4667 | 4.4933 | 4.4933 | +0.049 (+1.10%) | 1,818,591 |
22 Nov 2012 | CNY | 4.4578 | 4.4711 | 4.4178 | 4.4444 | 4.4444 | -0.009 (-0.20%) | 1,625,224 |
21 Nov 2012 | CNY | 4.4444 | 4.4622 | 4.3778 | 4.4533 | 4.4533 | +0.035 (+0.80%) | 1,042,663 |