Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2013 | CNY | 5.93 | 6.06 | 5.9 | 5.99 | 5.99 | +0.07 (+1.18%) | 3,580,605 |
20 Mar 2013 | CNY | 5.8 | 5.94 | 5.77 | 5.92 | 5.92 | +0.12 (+2.07%) | 4,386,395 |
19 Mar 2013 | CNY | 5.89 | 5.89 | 5.71 | 5.8 | 5.8 | -0.02 (-0.34%) | 2,456,516 |
18 Mar 2013 | CNY | 6.09 | 6.12 | 5.79 | 5.82 | 5.82 | -0.34 (-5.52%) | 2,974,959 |
15 Mar 2013 | CNY | 6.19 | 6.23 | 6.07 | 6.16 | 6.16 | -0.03 (-0.48%) | 1,883,380 |
14 Mar 2013 | CNY | 6.17 | 6.25 | 6.16 | 6.19 | 6.19 | -0.02 (-0.32%) | 959,214 |
13 Mar 2013 | CNY | 6.26 | 6.32 | 6.16 | 6.21 | 6.21 | -0.1 (-1.58%) | 1,305,586 |
12 Mar 2013 | CNY | 6.6 | 6.65 | 6.22 | 6.31 | 6.31 | -0.25 (-3.81%) | 2,907,456 |
11 Mar 2013 | CNY | 6.58 | 6.62 | 6.5 | 6.56 | 6.56 | -0.02 (-0.30%) | 1,329,975 |
8 Mar 2013 | CNY | 6.65 | 6.66 | 6.53 | 6.58 | 6.58 | -0.06 (-0.90%) | 1,521,509 |
7 Mar 2013 | CNY | 6.6 | 6.71 | 6.54 | 6.64 | 6.64 | 0.0 (0.0%) | 3,130,759 |
6 Mar 2013 | CNY | 6.55 | 6.66 | 6.5 | 6.64 | 6.64 | +0.1 (+1.53%) | 3,741,425 |
5 Mar 2013 | CNY | 6.3 | 6.58 | 6.25 | 6.54 | 6.54 | +0.21 (+3.32%) | 3,186,422 |
4 Mar 2013 | CNY | 6.57 | 6.57 | 6.29 | 6.33 | 6.33 | -0.3 (-4.52%) | 2,960,109 |
1 Mar 2013 | CNY | 6.56 | 6.63 | 6.49 | 6.63 | 6.63 | +0.09 (+1.38%) | 3,420,202 |
28 Feb 2013 | CNY | 6.42 | 6.55 | 6.4 | 6.54 | 6.54 | +0.15 (+2.35%) | 2,631,295 |
27 Feb 2013 | CNY | 6.44 | 6.45 | 6.32 | 6.39 | 6.39 | -0.04 (-0.62%) | 2,026,664 |
26 Feb 2013 | CNY | 6.58 | 6.63 | 6.43 | 6.43 | 6.43 | -0.2 (-3.02%) | 2,705,399 |
25 Feb 2013 | CNY | 6.7 | 6.76 | 6.55 | 6.63 | 6.63 | +0.05 (+0.76%) | 2,547,566 |
22 Feb 2013 | CNY | 6.47 | 6.62 | 6.46 | 6.58 | 6.58 | +0.08 (+1.23%) | 2,489,620 |
21 Feb 2013 | CNY | 6.57 | 6.74 | 6.4 | 6.5 | 6.5 | -0.13 (-1.96%) | 4,140,793 |
20 Feb 2013 | CNY | 6.55 | 6.65 | 6.45 | 6.63 | 6.63 | +0.05 (+0.76%) | 2,785,548 |
19 Feb 2013 | CNY | 6.55 | 6.81 | 6.45 | 6.58 | 6.58 | +0.03 (+0.46%) | 4,330,944 |
18 Feb 2013 | CNY | 6.5 | 6.59 | 6.47 | 6.55 | 6.55 | +0.05 (+0.77%) | 2,347,491 |
8 Feb 2013 | CNY | 6.4 | 6.54 | 6.38 | 6.5 | 6.5 | +0.09 (+1.40%) | 1,879,610 |
7 Feb 2013 | CNY | 6.32 | 6.41 | 6.32 | 6.41 | 6.41 | +0.01 (+0.16%) | 1,480,738 |
6 Feb 2013 | CNY | 6.37 | 6.61 | 6.3 | 6.4 | 6.4 | +0.15 (+2.40%) | 4,372,400 |
5 Feb 2013 | CNY | 6.24 | 6.27 | 6.17 | 6.25 | 6.25 | 0.0 (0.0%) | 1,882,709 |
4 Feb 2013 | CNY | 6.2 | 6.27 | 6.16 | 6.25 | 6.25 | +0.05 (+0.81%) | 2,361,323 |
1 Feb 2013 | CNY | 6.21 | 6.22 | 6.12 | 6.2 | 6.2 | +0.02 (+0.32%) | 1,441,390 |