Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2013 | CNY | 4.315 | 4.33 | 4.185 | 4.25 | 4.25 | -0.085 (-1.96%) | 2,649,770 |
20 Feb 2013 | CNY | 4.265 | 4.385 | 4.25 | 4.335 | 4.335 | +0.05 (+1.17%) | 1,789,726 |
19 Feb 2013 | CNY | 4.425 | 4.49 | 4.265 | 4.285 | 4.285 | -0.175 (-3.92%) | 3,029,816 |
18 Feb 2013 | CNY | 4.4 | 4.46 | 4.32 | 4.46 | 4.46 | +0.105 (+2.41%) | 2,901,562 |
8 Feb 2013 | CNY | 4.385 | 4.385 | 4.315 | 4.355 | 4.355 | 0.0 (0.0%) | 2,354,640 |
7 Feb 2013 | CNY | 4.255 | 4.355 | 4.205 | 4.355 | 4.355 | +0.1 (+2.35%) | 3,309,710 |
6 Feb 2013 | CNY | 4.22 | 4.315 | 4.175 | 4.255 | 4.255 | +0.015 (+0.35%) | 3,771,804 |
5 Feb 2013 | CNY | 4.08 | 4.245 | 4.045 | 4.24 | 4.24 | +0.165 (+4.05%) | 6,330,170 |
4 Feb 2013 | CNY | 4.005 | 4.08 | 3.98 | 4.075 | 4.075 | +0.065 (+1.62%) | 4,561,678 |
1 Feb 2013 | CNY | 3.91 | 4.02 | 3.87 | 4.01 | 4.01 | +0.1 (+2.56%) | 2,401,170 |
31 Jan 2013 | CNY | 3.92 | 3.94 | 3.855 | 3.91 | 3.91 | -0.015 (-0.38%) | 1,457,114 |
30 Jan 2013 | CNY | 3.975 | 3.975 | 3.88 | 3.925 | 3.925 | -0.025 (-0.63%) | 1,464,416 |
29 Jan 2013 | CNY | 3.875 | 3.965 | 3.85 | 3.95 | 3.95 | +0.07 (+1.80%) | 1,989,840 |
28 Jan 2013 | CNY | 3.78 | 3.89 | 3.765 | 3.88 | 3.88 | +0.1 (+2.65%) | 1,380,956 |
25 Jan 2013 | CNY | 3.775 | 3.815 | 3.755 | 3.78 | 3.78 | +0.005 (+0.13%) | 966,560 |
24 Jan 2013 | CNY | 3.905 | 3.96 | 3.755 | 3.775 | 3.775 | -0.13 (-3.33%) | 2,777,020 |
23 Jan 2013 | CNY | 3.92 | 3.955 | 3.835 | 3.905 | 3.905 | -0.045 (-1.14%) | 2,260,012 |
22 Jan 2013 | CNY | 4.025 | 4.06 | 3.94 | 3.95 | 3.95 | -0.095 (-2.35%) | 2,150,054 |
21 Jan 2013 | CNY | 4 | 4.055 | 3.965 | 4.045 | 4.045 | +0.045 (+1.13%) | 2,909,700 |
18 Jan 2013 | CNY | 3.955 | 4.03 | 3.91 | 4 | 4 | +0.015 (+0.38%) | 3,525,866 |
17 Jan 2013 | CNY | 4.01 | 4.08 | 3.97 | 3.985 | 3.985 | -0.04 (-0.99%) | 2,254,922 |
16 Jan 2013 | CNY | 4.15 | 4.15 | 3.99 | 4.025 | 4.025 | -0.095 (-2.31%) | 4,704,224 |
15 Jan 2013 | CNY | 4.05 | 4.155 | 4.015 | 4.12 | 4.12 | +0.105 (+2.62%) | 4,939,246 |
14 Jan 2013 | CNY | 3.825 | 4.02 | 3.825 | 4.015 | 4.015 | +0.155 (+4.02%) | 4,349,794 |
11 Jan 2013 | CNY | 3.98 | 3.98 | 3.86 | 3.86 | 3.86 | -0.11 (-2.77%) | 2,560,910 |
10 Jan 2013 | CNY | 3.95 | 4.02 | 3.915 | 3.97 | 3.97 | 0.0 (0.0%) | 3,229,298 |
9 Jan 2013 | CNY | 3.94 | 4.01 | 3.91 | 3.97 | 3.97 | +0.02 (+0.51%) | 2,674,138 |
8 Jan 2013 | CNY | 3.91 | 3.975 | 3.86 | 3.95 | 3.95 | +0.05 (+1.28%) | 3,410,862 |
7 Jan 2013 | CNY | 3.86 | 3.915 | 3.815 | 3.9 | 3.9 | +0.025 (+0.65%) | 1,819,820 |
4 Jan 2013 | CNY | 3.985 | 3.985 | 3.83 | 3.875 | 3.875 | -0.075 (-1.90%) | 3,250,696 |