Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2013 | CNY | 4.486 | 4.6465 | 4.4529 | 4.6088 | 4.6088 | +0.128 (+2.85%) | 5,828,466 |
9 May 2013 | CNY | 4.4765 | 4.4907 | 4.4246 | 4.4813 | 4.4813 | +0.014 (+0.32%) | 2,921,828 |
8 May 2013 | CNY | 4.4388 | 4.4813 | 4.4057 | 4.4671 | 4.4671 | +0.014 (+0.32%) | 2,571,309 |
7 May 2013 | CNY | 4.4388 | 4.4577 | 4.4057 | 4.4529 | 4.4529 | +0.024 (+0.53%) | 1,699,120 |
6 May 2013 | CNY | 4.3868 | 4.4577 | 4.3868 | 4.4293 | 4.4293 | +0.043 (+0.97%) | 2,279,096 |
3 May 2013 | CNY | 4.2971 | 4.4435 | 4.2782 | 4.3868 | 4.3868 | +0.09 (+2.09%) | 2,100,973 |
2 May 2013 | CNY | 4.2499 | 4.3207 | 4.2499 | 4.2971 | 4.2971 | +0.028 (+0.66%) | 948,973 |
26 Apr 2013 | CNY | 4.3396 | 4.3679 | 4.2593 | 4.2688 | 4.2688 | -0.075 (-1.74%) | 1,744,523 |
25 Apr 2013 | CNY | 4.4246 | 4.4718 | 4.3254 | 4.3443 | 4.3443 | -0.076 (-1.71%) | 2,589,759 |
24 Apr 2013 | CNY | 4.3585 | 4.4388 | 4.3443 | 4.4199 | 4.4199 | +0.08 (+1.85%) | 1,917,192 |
23 Apr 2013 | CNY | 4.5002 | 4.5002 | 4.316 | 4.3396 | 4.3396 | -0.137 (-3.06%) | 2,599,233 |
22 Apr 2013 | CNY | 4.4388 | 4.4765 | 4.3915 | 4.4765 | 4.4765 | +0.038 (+0.85%) | 2,486,572 |
19 Apr 2013 | CNY | 4.3963 | 4.4624 | 4.3774 | 4.4388 | 4.4388 | +0.066 (+1.51%) | 2,746,583 |
18 Apr 2013 | CNY | 4.3349 | 4.4246 | 4.316 | 4.3727 | 4.3727 | +0.005 (+0.11%) | 1,778,409 |
17 Apr 2013 | CNY | 4.3443 | 4.3679 | 4.3066 | 4.3679 | 4.3679 | +0.024 (+0.54%) | 1,149,073 |
16 Apr 2013 | CNY | 4.2877 | 4.3491 | 4.2499 | 4.3443 | 4.3443 | +0.047 (+1.10%) | 1,493,694 |
15 Apr 2013 | CNY | 4.401 | 4.4152 | 4.2971 | 4.2971 | 4.2971 | -0.071 (-1.62%) | 1,308,488 |
12 Apr 2013 | CNY | 4.4482 | 4.4482 | 4.3585 | 4.3679 | 4.3679 | -0.043 (-0.96%) | 1,098,602 |
11 Apr 2013 | CNY | 4.4057 | 4.4529 | 4.3868 | 4.4104 | 4.4104 | +0.005 (+0.11%) | 1,805,356 |
10 Apr 2013 | CNY | 4.3915 | 4.4435 | 4.3679 | 4.4057 | 4.4057 | +0.019 (+0.43%) | 1,538,892 |
9 Apr 2013 | CNY | 4.3727 | 4.4671 | 4.3679 | 4.3868 | 4.3868 | +0.038 (+0.87%) | 2,060,155 |
8 Apr 2013 | CNY | 4.2688 | 4.3774 | 4.2546 | 4.3491 | 4.3491 | -0.042 (-0.97%) | 2,552,811 |
3 Apr 2013 | CNY | 4.4388 | 4.4671 | 4.3632 | 4.3915 | 4.3915 | -0.043 (-0.96%) | 2,735,768 |
2 Apr 2013 | CNY | 4.4718 | 4.5238 | 4.4293 | 4.434 | 4.434 | -0.047 (-1.06%) | 2,931,813 |
1 Apr 2013 | CNY | 4.6277 | 4.6277 | 4.3679 | 4.4813 | 4.4813 | -0.307 (-6.41%) | 7,206,826 |
29 Mar 2013 | CNY | 4.7693 | 4.8449 | 4.7457 | 4.7882 | 4.7882 | +0.009 (+0.20%) | 2,525,601 |
28 Mar 2013 | CNY | 4.8826 | 4.8826 | 4.6843 | 4.7788 | 4.7788 | -0.208 (-4.17%) | 5,812,443 |
27 Mar 2013 | CNY | 4.8685 | 5.1376 | 4.8685 | 4.9865 | 4.9865 | +0.241 (+5.07%) | 14,011,415 |
26 Mar 2013 | CNY | 4.7646 | 4.7693 | 4.6371 | 4.7457 | 4.7457 | -0.028 (-0.59%) | 3,397,947 |
25 Mar 2013 | CNY | 4.7976 | 4.8496 | 4.7363 | 4.774 | 4.774 | -0.047 (-0.98%) | 3,023,723 |