Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2013 | CNY | 5.0073 | 5.0241 | 4.7478 | 4.8357 | 4.8357 | -0.188 (-3.75%) | 9,114,120 |
6 Mar 2013 | CNY | 4.8838 | 5.0555 | 4.8482 | 5.0241 | 5.0241 | +0.149 (+3.05%) | 3,666,481 |
5 Mar 2013 | CNY | 4.6368 | 4.888 | 4.6368 | 4.8755 | 4.8755 | +0.216 (+4.63%) | 3,586,065 |
4 Mar 2013 | CNY | 4.5949 | 4.8022 | 4.5426 | 4.6598 | 4.6598 | -0.008 (-0.18%) | 4,934,809 |
1 Mar 2013 | CNY | 4.6473 | 4.7687 | 4.6305 | 4.6682 | 4.6682 | +0.031 (+0.68%) | 4,326,274 |
28 Feb 2013 | CNY | 4.5887 | 4.6452 | 4.4924 | 4.6368 | 4.6368 | +0.046 (+1.00%) | 3,490,439 |
27 Feb 2013 | CNY | 4.6054 | 4.6473 | 4.5573 | 4.5908 | 4.5908 | -0.052 (-1.13%) | 5,315,870 |
26 Feb 2013 | CNY | 4.8608 | 4.9215 | 4.4798 | 4.6431 | 4.6431 | -0.255 (-5.21%) | 6,521,581 |
25 Feb 2013 | CNY | 4.731 | 4.9194 | 4.6933 | 4.8985 | 4.8985 | +0.161 (+3.40%) | 3,700,450 |
22 Feb 2013 | CNY | 4.5782 | 4.7666 | 4.5342 | 4.7373 | 4.7373 | +0.174 (+3.81%) | 3,750,231 |
21 Feb 2013 | CNY | 4.6347 | 4.7268 | 4.5028 | 4.5636 | 4.5636 | -0.042 (-0.91%) | 4,275,972 |
20 Feb 2013 | CNY | 4.3772 | 4.6222 | 4.3751 | 4.6054 | 4.6054 | +0.174 (+3.92%) | 5,405,720 |
19 Feb 2013 | CNY | 4.3668 | 4.5007 | 4.2537 | 4.4317 | 4.4317 | +0.065 (+1.49%) | 5,102,353 |
18 Feb 2013 | CNY | 4.1867 | 4.4149 | 4.1867 | 4.3668 | 4.3668 | +0.128 (+3.01%) | 7,413,708 |
8 Feb 2013 | CNY | 4.1449 | 4.2872 | 4.1135 | 4.2391 | 4.2391 | +0.09 (+2.17%) | 2,999,360 |
7 Feb 2013 | CNY | 4.1302 | 4.1553 | 4.103 | 4.1491 | 4.1491 | +0.015 (+0.36%) | 2,612,138 |
6 Feb 2013 | CNY | 4.0235 | 4.1679 | 4.0235 | 4.1344 | 4.1344 | +0.036 (+0.87%) | 2,615,267 |
5 Feb 2013 | CNY | 4.0946 | 4.1449 | 4.0256 | 4.0988 | 4.0988 | +0.004 (+0.10%) | 3,328,442 |
4 Feb 2013 | CNY | 4.1847 | 4.214 | 4.0758 | 4.0946 | 4.0946 | -0.077 (-1.86%) | 1,758,270 |
1 Feb 2013 | CNY | 4.2642 | 4.3249 | 4.1449 | 4.1721 | 4.1721 | -0.073 (-1.73%) | 4,411,032 |
31 Jan 2013 | CNY | 4.3751 | 4.3751 | 4.1449 | 4.2454 | 4.2454 | -0.144 (-3.29%) | 5,144,213 |
30 Jan 2013 | CNY | 4.35 | 4.4128 | 4.3061 | 4.3898 | 4.3898 | +0.011 (+0.24%) | 1,900,801 |
29 Jan 2013 | CNY | 4.1658 | 4.417 | 4.1637 | 4.3793 | 4.3793 | +0.213 (+5.13%) | 5,316,166 |
28 Jan 2013 | CNY | 3.9962 | 4.1721 | 3.9816 | 4.1658 | 4.1658 | +0.136 (+3.38%) | 1,819,482 |
25 Jan 2013 | CNY | 3.9942 | 4.0507 | 3.9732 | 4.0297 | 4.0297 | -0.015 (-0.36%) | 1,801,263 |
24 Jan 2013 | CNY | 4.0381 | 4.08 | 3.9753 | 4.0444 | 4.0444 | +0.006 (+0.16%) | 7,277,750 |
23 Jan 2013 | CNY | 4.0821 | 4.1407 | 3.9314 | 4.0381 | 4.0381 | -0.107 (-2.58%) | 8,110,990 |
22 Jan 2013 | CNY | 4.2495 | 4.2495 | 4.0611 | 4.1449 | 4.1449 | -0.069 (-1.64%) | 6,266,729 |
21 Jan 2013 | CNY | 4.2914 | 4.3291 | 4.1867 | 4.214 | 4.214 | -0.077 (-1.80%) | 5,556,807 |
18 Jan 2013 | CNY | 4.1574 | 4.2998 | 4.1449 | 4.2914 | 4.2914 | +0.136 (+3.28%) | 8,728,961 |