Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2013 | CNY | 4.525 | 4.555 | 4.4 | 4.5 | 4.5 | -0.045 (-0.99%) | 4,221,648 |
9 May 2013 | CNY | 4.47 | 4.545 | 4.425 | 4.545 | 4.545 | +0.055 (+1.22%) | 2,960,460 |
8 May 2013 | CNY | 4.44 | 4.505 | 4.37 | 4.49 | 4.49 | +0.035 (+0.79%) | 3,134,446 |
7 May 2013 | CNY | 4.46 | 4.505 | 4.42 | 4.455 | 4.455 | 0.0 (0.0%) | 1,464,078 |
6 May 2013 | CNY | 4.395 | 4.495 | 4.355 | 4.455 | 4.455 | +0.055 (+1.25%) | 2,110,056 |
3 May 2013 | CNY | 4.295 | 4.42 | 4.295 | 4.4 | 4.4 | +0.11 (+2.56%) | 1,979,278 |
2 May 2013 | CNY | 4.225 | 4.295 | 4.205 | 4.29 | 4.29 | 0.0 (0.0%) | 1,019,148 |
26 Apr 2013 | CNY | 4.37 | 4.425 | 4.275 | 4.29 | 4.29 | -0.075 (-1.72%) | 1,101,210 |
25 Apr 2013 | CNY | 4.38 | 4.45 | 4.31 | 4.365 | 4.365 | -0.005 (-0.11%) | 2,911,372 |
24 Apr 2013 | CNY | 4.265 | 4.38 | 4.22 | 4.37 | 4.37 | +0.095 (+2.22%) | 2,480,450 |
23 Apr 2013 | CNY | 4.37 | 4.395 | 4.2 | 4.275 | 4.275 | -0.125 (-2.84%) | 3,014,256 |
22 Apr 2013 | CNY | 4.34 | 4.4 | 4.315 | 4.4 | 4.4 | +0.07 (+1.62%) | 2,895,942 |
19 Apr 2013 | CNY | 4.305 | 4.335 | 4.255 | 4.33 | 4.33 | +0.04 (+0.93%) | 3,607,418 |
18 Apr 2013 | CNY | 4.25 | 4.295 | 4.24 | 4.29 | 4.29 | +0.035 (+0.82%) | 1,132,588 |
17 Apr 2013 | CNY | 4.215 | 4.26 | 4.2 | 4.255 | 4.255 | +0.035 (+0.83%) | 1,523,268 |
16 Apr 2013 | CNY | 4.055 | 4.235 | 4.055 | 4.22 | 4.22 | +0.065 (+1.56%) | 2,538,220 |
15 Apr 2013 | CNY | 4.31 | 4.33 | 4.125 | 4.155 | 4.155 | -0.155 (-3.60%) | 2,953,712 |
12 Apr 2013 | CNY | 4.4 | 4.445 | 4.305 | 4.31 | 4.31 | -0.135 (-3.04%) | 2,051,000 |
11 Apr 2013 | CNY | 4.51 | 4.53 | 4.445 | 4.445 | 4.445 | -0.04 (-0.89%) | 1,013,606 |
10 Apr 2013 | CNY | 4.54 | 4.575 | 4.45 | 4.485 | 4.485 | -0.075 (-1.64%) | 1,521,596 |
9 Apr 2013 | CNY | 4.53 | 4.63 | 4.51 | 4.56 | 4.56 | +0.015 (+0.33%) | 2,029,154 |
8 Apr 2013 | CNY | 4.445 | 4.575 | 4.31 | 4.545 | 4.545 | +0.105 (+2.36%) | 2,698,740 |
3 Apr 2013 | CNY | 4.475 | 4.515 | 4.43 | 4.44 | 4.44 | -0.005 (-0.11%) | 2,640,994 |
2 Apr 2013 | CNY | 4.625 | 4.685 | 4.41 | 4.445 | 4.445 | -0.185 (-4.00%) | 6,426,046 |
1 Apr 2013 | CNY | 4.83 | 4.83 | 4.63 | 4.63 | 4.63 | -0.515 (-10.01%) | 9,485,492 |
28 Mar 2013 | CNY | 5.21 | 5.25 | 5.01 | 5.145 | 5.145 | -0.09 (-1.72%) | 3,999,040 |
27 Mar 2013 | CNY | 5.215 | 5.26 | 5.18 | 5.235 | 5.235 | +0.02 (+0.38%) | 2,601,124 |
26 Mar 2013 | CNY | 5.28 | 5.355 | 5.215 | 5.215 | 5.215 | -0.11 (-2.07%) | 3,004,680 |
25 Mar 2013 | CNY | 5.305 | 5.395 | 5.225 | 5.325 | 5.325 | +0.015 (+0.28%) | 4,206,924 |
22 Mar 2013 | CNY | 5.21 | 5.365 | 5.165 | 5.31 | 5.31 | +0.06 (+1.14%) | 6,019,036 |