Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2013 | CNY | 3.755 | 3.875 | 3.705 | 3.855 | 3.855 | +0.02 (+0.52%) | 916,984 |
3 Apr 2013 | CNY | 3.875 | 3.875 | 3.785 | 3.835 | 3.835 | -0.025 (-0.65%) | 926,002 |
2 Apr 2013 | CNY | 3.905 | 3.935 | 3.825 | 3.86 | 3.86 | -0.05 (-1.28%) | 1,278,594 |
1 Apr 2013 | CNY | 3.905 | 3.93 | 3.865 | 3.91 | 3.91 | +0.02 (+0.51%) | 1,043,722 |
29 Mar 2013 | CNY | 3.85 | 3.93 | 3.84 | 3.89 | 3.89 | +0.05 (+1.30%) | 1,573,110 |
28 Mar 2013 | CNY | 4 | 4 | 3.835 | 3.84 | 3.84 | -0.17 (-4.24%) | 2,490,434 |
27 Mar 2013 | CNY | 3.995 | 4.055 | 3.975 | 4.01 | 4.01 | +0.01 (+0.25%) | 1,235,002 |
26 Mar 2013 | CNY | 4.1 | 4.11 | 3.99 | 4 | 4 | -0.125 (-3.03%) | 2,884,678 |
25 Mar 2013 | CNY | 4.225 | 4.23 | 4.055 | 4.125 | 4.125 | -0.105 (-2.48%) | 2,783,026 |
22 Mar 2013 | CNY | 4.16 | 4.235 | 4.16 | 4.23 | 4.23 | +0.035 (+0.83%) | 1,374,906 |
21 Mar 2013 | CNY | 4.15 | 4.24 | 4.15 | 4.195 | 4.195 | +0.085 (+2.07%) | 2,795,872 |
20 Mar 2013 | CNY | 3.99 | 4.11 | 3.965 | 4.11 | 4.11 | +0.135 (+3.40%) | 1,792,392 |
19 Mar 2013 | CNY | 4.055 | 4.105 | 3.945 | 3.975 | 3.975 | -0.08 (-1.97%) | 2,085,448 |
18 Mar 2013 | CNY | 4.105 | 4.105 | 4.05 | 4.055 | 4.055 | -0.05 (-1.22%) | 637,350 |
15 Mar 2013 | CNY | 4.1 | 4.2 | 4.05 | 4.105 | 4.105 | +0.015 (+0.37%) | 1,625,376 |
14 Mar 2013 | CNY | 4.14 | 4.175 | 4.065 | 4.09 | 4.09 | -0.05 (-1.21%) | 1,292,204 |
13 Mar 2013 | CNY | 4.11 | 4.14 | 4.035 | 4.14 | 4.14 | +0.03 (+0.73%) | 1,252,030 |
12 Mar 2013 | CNY | 4.29 | 4.33 | 4.03 | 4.11 | 4.11 | -0.21 (-4.86%) | 3,148,190 |
11 Mar 2013 | CNY | 4.29 | 4.37 | 4.28 | 4.32 | 4.32 | +0.06 (+1.41%) | 2,172,630 |
8 Mar 2013 | CNY | 4.315 | 4.4 | 4.225 | 4.26 | 4.26 | -0.04 (-0.93%) | 1,975,456 |
7 Mar 2013 | CNY | 4.45 | 4.45 | 4.275 | 4.3 | 4.3 | -0.17 (-3.80%) | 4,654,860 |
6 Mar 2013 | CNY | 4.465 | 4.545 | 4.44 | 4.47 | 4.47 | -0.005 (-0.11%) | 3,315,096 |
5 Mar 2013 | CNY | 4.44 | 4.49 | 4.375 | 4.475 | 4.475 | +0.035 (+0.79%) | 2,603,154 |
4 Mar 2013 | CNY | 4.62 | 4.68 | 4.425 | 4.44 | 4.44 | -0.225 (-4.82%) | 3,984,002 |
1 Mar 2013 | CNY | 4.55 | 4.68 | 4.55 | 4.665 | 4.665 | +0.14 (+3.09%) | 5,772,552 |
28 Feb 2013 | CNY | 4.47 | 4.545 | 4.4 | 4.525 | 4.525 | +0.02 (+0.44%) | 3,215,860 |
27 Feb 2013 | CNY | 4.4 | 4.545 | 4.34 | 4.505 | 4.505 | +0.09 (+2.04%) | 4,335,780 |
26 Feb 2013 | CNY | 4.34 | 4.635 | 4.31 | 4.415 | 4.415 | +0.14 (+3.27%) | 5,370,754 |
25 Feb 2013 | CNY | 4.27 | 4.29 | 4.22 | 4.275 | 4.275 | +0.065 (+1.54%) | 1,172,028 |
22 Feb 2013 | CNY | 4.245 | 4.26 | 4.2 | 4.21 | 4.21 | -0.04 (-0.94%) | 1,127,784 |