Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2013 | CNY | 4.4909 | 4.5136 | 4.4455 | 4.5 | 4.5 | +0.014 (+0.30%) | 1,830,347 |
21 Mar 2013 | CNY | 4.4818 | 4.5091 | 4.45 | 4.4864 | 4.4864 | +0.009 (+0.20%) | 2,227,458 |
20 Mar 2013 | CNY | 4.3818 | 4.4818 | 4.3455 | 4.4773 | 4.4773 | +0.096 (+2.18%) | 2,694,425 |
19 Mar 2013 | CNY | 4.3546 | 4.3818 | 4.2818 | 4.3818 | 4.3818 | +0.064 (+1.47%) | 1,519,298 |
18 Mar 2013 | CNY | 4.3955 | 4.4136 | 4.3136 | 4.3182 | 4.3182 | -0.091 (-2.06%) | 2,344,137 |
15 Mar 2013 | CNY | 4.5 | 4.5091 | 4.3636 | 4.4091 | 4.4091 | -0.05 (-1.12%) | 2,936,599 |
14 Mar 2013 | CNY | 4.4727 | 4.5318 | 4.45 | 4.4591 | 4.4591 | -0.014 (-0.30%) | 1,607,102 |
13 Mar 2013 | CNY | 4.4727 | 4.5273 | 4.4409 | 4.4727 | 4.4727 | -0.032 (-0.71%) | 3,101,914 |
12 Mar 2013 | CNY | 4.6227 | 4.6591 | 4.45 | 4.5046 | 4.5046 | -0.141 (-3.03%) | 7,104,972 |
11 Mar 2013 | CNY | 4.7636 | 4.7636 | 4.6182 | 4.6455 | 4.6455 | -0.095 (-2.01%) | 3,893,918 |
8 Mar 2013 | CNY | 4.7227 | 4.7818 | 4.6636 | 4.7409 | 4.7409 | +0.054 (+1.16%) | 5,876,411 |
7 Mar 2013 | CNY | 4.7273 | 4.7455 | 4.6046 | 4.6864 | 4.6864 | -0.073 (-1.53%) | 5,115,453 |
6 Mar 2013 | CNY | 4.6955 | 4.7682 | 4.6591 | 4.7591 | 4.7591 | +0.1 (+2.15%) | 7,757,448 |
5 Mar 2013 | CNY | 4.5273 | 4.7046 | 4.5273 | 4.6591 | 4.6591 | +0.132 (+2.91%) | 5,659,951 |
4 Mar 2013 | CNY | 4.6136 | 4.7091 | 4.5091 | 4.5273 | 4.5273 | -0.118 (-2.54%) | 5,649,351 |
1 Mar 2013 | CNY | 4.55 | 4.6545 | 4.5273 | 4.6455 | 4.6455 | +0.096 (+2.10%) | 4,592,064 |
28 Feb 2013 | CNY | 4.4409 | 4.5682 | 4.4409 | 4.55 | 4.55 | +0.114 (+2.56%) | 3,370,215 |
27 Feb 2013 | CNY | 4.5046 | 4.5591 | 4.4182 | 4.4364 | 4.4364 | -0.054 (-1.21%) | 3,322,935 |
26 Feb 2013 | CNY | 4.6091 | 4.6409 | 4.4909 | 4.4909 | 4.4909 | -0.132 (-2.85%) | 4,689,528 |
25 Feb 2013 | CNY | 4.5818 | 4.6455 | 4.5364 | 4.6227 | 4.6227 | 0.0 (0.0%) | 3,873,183 |
22 Feb 2013 | CNY | 4.6636 | 4.8091 | 4.6046 | 4.6227 | 4.6227 | -0.032 (-0.68%) | 7,826,502 |
21 Feb 2013 | CNY | 4.6273 | 4.6818 | 4.5545 | 4.6545 | 4.6545 | +0.018 (+0.39%) | 6,090,200 |
20 Feb 2013 | CNY | 4.5 | 4.6455 | 4.5 | 4.6364 | 4.6364 | +0.123 (+2.72%) | 4,633,930 |
19 Feb 2013 | CNY | 4.6182 | 4.6364 | 4.5091 | 4.5136 | 4.5136 | -0.091 (-1.98%) | 3,950,898 |
18 Feb 2013 | CNY | 4.65 | 4.6727 | 4.5682 | 4.6046 | 4.6046 | -0.014 (-0.29%) | 3,921,893 |
8 Feb 2013 | CNY | 4.5455 | 4.6182 | 4.5364 | 4.6182 | 4.6182 | +0.068 (+1.50%) | 4,584,806 |
7 Feb 2013 | CNY | 4.4773 | 4.6364 | 4.4455 | 4.55 | 4.55 | +0.095 (+2.14%) | 4,897,719 |
6 Feb 2013 | CNY | 4.4364 | 4.4909 | 4.4273 | 4.4546 | 4.4546 | 0.0 (0.0%) | 2,735,297 |
5 Feb 2013 | CNY | 4.3955 | 4.4591 | 4.3546 | 4.4546 | 4.4546 | +0.023 (+0.51%) | 2,765,008 |
4 Feb 2013 | CNY | 4.5 | 4.5 | 4.4 | 4.4318 | 4.4318 | -0.036 (-0.81%) | 2,859,502 |