Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2013 | CNY | 4.5 | 4.5 | 4.165 | 4.28 | 4.28 | -0.34 (-7.36%) | 6,063,560 |
3 Apr 2013 | CNY | 4.665 | 4.765 | 4.585 | 4.62 | 4.62 | -0.055 (-1.18%) | 2,529,204 |
2 Apr 2013 | CNY | 4.725 | 4.82 | 4.675 | 4.675 | 4.675 | -0.05 (-1.06%) | 2,561,072 |
1 Apr 2013 | CNY | 4.695 | 4.79 | 4.66 | 4.725 | 4.725 | +0.045 (+0.96%) | 2,809,994 |
29 Mar 2013 | CNY | 4.75 | 4.82 | 4.655 | 4.68 | 4.68 | -0.04 (-0.85%) | 2,551,640 |
28 Mar 2013 | CNY | 4.9 | 4.9 | 4.705 | 4.72 | 4.72 | -0.205 (-4.16%) | 3,706,748 |
27 Mar 2013 | CNY | 4.885 | 5.035 | 4.87 | 4.925 | 4.925 | +0.055 (+1.13%) | 3,291,704 |
26 Mar 2013 | CNY | 4.98 | 4.99 | 4.825 | 4.87 | 4.87 | -0.11 (-2.21%) | 3,728,346 |
25 Mar 2013 | CNY | 4.98 | 5.02 | 4.935 | 4.98 | 4.98 | -0.025 (-0.50%) | 3,732,822 |
22 Mar 2013 | CNY | 4.98 | 5.035 | 4.925 | 5.005 | 5.005 | +0.015 (+0.30%) | 3,788,618 |
21 Mar 2013 | CNY | 4.975 | 5.115 | 4.95 | 4.99 | 4.99 | +0.02 (+0.40%) | 6,084,494 |
20 Mar 2013 | CNY | 4.81 | 4.99 | 4.81 | 4.97 | 4.97 | +0.13 (+2.69%) | 5,854,630 |
19 Mar 2013 | CNY | 4.795 | 4.87 | 4.705 | 4.84 | 4.84 | +0.03 (+0.62%) | 5,366,064 |
18 Mar 2013 | CNY | 5.035 | 5.065 | 4.78 | 4.81 | 4.81 | -0.33 (-6.42%) | 9,876,782 |
15 Mar 2013 | CNY | 5.43 | 5.57 | 5.14 | 5.14 | 5.14 | -0.295 (-5.43%) | 16,462,090 |
14 Mar 2013 | CNY | 5.255 | 5.445 | 5.23 | 5.435 | 5.435 | +0.125 (+2.35%) | 16,597,468 |
13 Mar 2013 | CNY | 5.115 | 5.335 | 4.97 | 5.31 | 5.31 | +0.16 (+3.11%) | 15,185,078 |
12 Mar 2013 | CNY | 5.38 | 5.4 | 5.04 | 5.15 | 5.15 | -0.24 (-4.45%) | 14,906,022 |
11 Mar 2013 | CNY | 5.355 | 5.465 | 5.235 | 5.39 | 5.39 | +0.015 (+0.28%) | 13,330,992 |
8 Mar 2013 | CNY | 5.3 | 5.465 | 5.225 | 5.375 | 5.375 | -0.025 (-0.46%) | 15,602,942 |
7 Mar 2013 | CNY | 5.905 | 6.17 | 5.4 | 5.4 | 5.4 | -0.6 (-10%) | 29,537,956 |
6 Mar 2013 | CNY | 5.7 | 6.13 | 5.525 | 6 | 6 | +0.335 (+5.91%) | 30,428,804 |
5 Mar 2013 | CNY | 5.39 | 5.885 | 5.31 | 5.665 | 5.665 | +0.275 (+5.10%) | 26,599,964 |
4 Mar 2013 | CNY | 5.395 | 5.585 | 5.275 | 5.39 | 5.39 | -0.01 (-0.19%) | 25,051,520 |
1 Mar 2013 | CNY | 5.175 | 5.485 | 5.105 | 5.4 | 5.4 | +0.16 (+3.05%) | 25,242,170 |
28 Feb 2013 | CNY | 5 | 5.29 | 4.96 | 5.24 | 5.24 | +0.24 (+4.80%) | 25,795,378 |
27 Feb 2013 | CNY | 4.83 | 5.025 | 4.795 | 5 | 5 | +0.16 (+3.31%) | 18,755,962 |
26 Feb 2013 | CNY | 4.915 | 5 | 4.83 | 4.84 | 4.84 | -0.12 (-2.42%) | 14,471,196 |
25 Feb 2013 | CNY | 4.74 | 4.995 | 4.74 | 4.96 | 4.96 | +0.185 (+3.87%) | 10,854,532 |
22 Feb 2013 | CNY | 4.79 | 4.915 | 4.705 | 4.775 | 4.775 | -0.055 (-1.14%) | 6,600,372 |