Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2013 | CNY | 4.31 | 4.3167 | 4.18 | 4.2067 | 4.2067 | -0.123 (-2.85%) | 7,466,226 |
16 Jan 2013 | CNY | 4.4333 | 4.4333 | 4.2433 | 4.33 | 4.33 | -0.133 (-2.99%) | 12,118,731 |
15 Jan 2013 | CNY | 4.3 | 4.6167 | 4.2867 | 4.4633 | 4.4633 | +0.12 (+2.76%) | 20,457,978 |
14 Jan 2013 | CNY | 4.1833 | 4.4033 | 4.1467 | 4.3433 | 4.3433 | +0.34 (+8.49%) | 21,640,149 |
11 Jan 2013 | CNY | 4.0933 | 4.1333 | 3.98 | 4.0033 | 4.0033 | -0.08 (-1.96%) | 8,176,431 |
10 Jan 2013 | CNY | 4.11 | 4.13 | 4.04 | 4.0833 | 4.0833 | -0.047 (-1.13%) | 6,463,764 |
9 Jan 2013 | CNY | 4.0033 | 4.1633 | 3.99 | 4.13 | 4.13 | +0.083 (+2.06%) | 11,359,290 |
8 Jan 2013 | CNY | 3.9933 | 4.12 | 3.9067 | 4.0467 | 4.0467 | +0.067 (+1.68%) | 10,213,551 |
7 Jan 2013 | CNY | 3.9133 | 4.0067 | 3.9133 | 3.98 | 3.98 | +0.08 (+2.05%) | 5,853,627 |
4 Jan 2013 | CNY | 3.9667 | 4 | 3.8767 | 3.9 | 3.9 | -0.05 (-1.27%) | 5,270,505 |
31 Dec 2012 | CNY | 3.9633 | 4.0133 | 3.9267 | 3.95 | 3.95 | -0.043 (-1.08%) | 4,973,673 |
28 Dec 2012 | CNY | 3.8967 | 4.0233 | 3.86 | 3.9933 | 3.9933 | +0.093 (+2.39%) | 7,368,024 |
27 Dec 2012 | CNY | 3.9833 | 4.07 | 3.9 | 3.9 | 3.9 | -0.12 (-2.99%) | 7,953,195 |
26 Dec 2012 | CNY | 3.91 | 4.0833 | 3.89 | 4.02 | 4.02 | +0.11 (+2.81%) | 10,605,261 |
25 Dec 2012 | CNY | 3.8 | 3.9533 | 3.7667 | 3.91 | 3.91 | +0.067 (+1.74%) | 12,078,705 |
24 Dec 2012 | CNY | 3.8333 | 3.9333 | 3.7733 | 3.8433 | 3.8433 | +0.103 (+2.76%) | 13,086,570 |
21 Dec 2012 | CNY | 3.7167 | 3.79 | 3.71 | 3.74 | 3.74 | 0.0 (0.0%) | 6,351,015 |
20 Dec 2012 | CNY | 3.77 | 3.77 | 3.7067 | 3.74 | 3.74 | -0.047 (-1.23%) | 6,214,176 |
19 Dec 2012 | CNY | 3.8233 | 3.8433 | 3.7467 | 3.7867 | 3.7867 | -0.073 (-1.90%) | 7,967,229 |
18 Dec 2012 | CNY | 3.7667 | 3.95 | 3.73 | 3.86 | 3.86 | +0.103 (+2.75%) | 13,410,399 |
17 Dec 2012 | CNY | 3.7733 | 3.86 | 3.74 | 3.7567 | 3.7567 | -0.047 (-1.23%) | 8,134,194 |
14 Dec 2012 | CNY | 3.6433 | 3.83 | 3.6233 | 3.8033 | 3.8033 | +0.103 (+2.79%) | 14,210,199 |
13 Dec 2012 | CNY | 3.7567 | 3.7933 | 3.6333 | 3.7 | 3.7 | -0.043 (-1.16%) | 9,066,519 |
12 Dec 2012 | CNY | 3.6367 | 3.8233 | 3.58 | 3.7433 | 3.7433 | +0.103 (+2.84%) | 12,036,183 |
11 Dec 2012 | CNY | 3.7267 | 3.7867 | 3.6333 | 3.64 | 3.64 | -0.12 (-3.19%) | 9,731,721 |
10 Dec 2012 | CNY | 3.6767 | 3.8133 | 3.64 | 3.76 | 3.76 | +0.097 (+2.64%) | 14,039,442 |
7 Dec 2012 | CNY | 3.6933 | 3.8133 | 3.5933 | 3.6633 | 3.6633 | +0.097 (+2.71%) | 11,457,504 |
6 Dec 2012 | CNY | 3.51 | 3.6133 | 3.4667 | 3.5667 | 3.5667 | +0.057 (+1.62%) | 9,893,496 |
5 Dec 2012 | CNY | 3.3333 | 3.55 | 3.3167 | 3.51 | 3.51 | +0.14 (+4.15%) | 11,565,423 |
4 Dec 2012 | CNY | 3.2667 | 3.3767 | 3.1467 | 3.37 | 3.37 | +0.077 (+2.33%) | 8,784,876 |