Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2013 | CNY | 4.0621 | 4.1107 | 4.027 | 4.1107 | 4.1107 | +0.051 (+1.26%) | 2,010,888 |
27 Feb 2013 | CNY | 4.0918 | 4.1458 | 4.0216 | 4.0594 | 4.0594 | -0.051 (-1.25%) | 2,730,666 |
26 Feb 2013 | CNY | 4.1431 | 4.1781 | 4.1026 | 4.1107 | 4.1107 | -0.046 (-1.10%) | 3,028,689 |
25 Feb 2013 | CNY | 4.1107 | 4.1566 | 4.0837 | 4.1566 | 4.1566 | +0.049 (+1.18%) | 2,680,022 |
22 Feb 2013 | CNY | 4.054 | 4.17 | 4.054 | 4.108 | 4.108 | +0.022 (+0.53%) | 1,959,900 |
21 Feb 2013 | CNY | 4.108 | 4.2051 | 4.0648 | 4.0864 | 4.0864 | -0.049 (-1.18%) | 2,671,779 |
20 Feb 2013 | CNY | 4.0621 | 4.1619 | 4.0432 | 4.135 | 4.135 | +0.073 (+1.79%) | 1,487,546 |
19 Feb 2013 | CNY | 4.1431 | 4.1431 | 4.0486 | 4.0621 | 4.0621 | -0.065 (-1.57%) | 1,602,657 |
18 Feb 2013 | CNY | 4.197 | 4.1997 | 4.1107 | 4.1269 | 4.1269 | -0.043 (-1.03%) | 1,749,171 |
8 Feb 2013 | CNY | 4.1242 | 4.2132 | 4.0918 | 4.17 | 4.17 | +0.059 (+1.44%) | 1,967,881 |
7 Feb 2013 | CNY | 4.0486 | 4.1296 | 4.0351 | 4.1107 | 4.1107 | +0.022 (+0.53%) | 1,497,486 |
6 Feb 2013 | CNY | 4.0432 | 4.0918 | 4.0081 | 4.0891 | 4.0891 | +0.065 (+1.61%) | 2,457,552 |
5 Feb 2013 | CNY | 3.9811 | 4.0324 | 3.9757 | 4.0243 | 4.0243 | +0.005 (+0.13%) | 1,151,254 |
4 Feb 2013 | CNY | 3.9676 | 4.0243 | 3.9487 | 4.0189 | 4.0189 | +0.051 (+1.29%) | 2,108,656 |
1 Feb 2013 | CNY | 3.9352 | 4.0027 | 3.9055 | 3.9676 | 3.9676 | +0.054 (+1.38%) | 1,538,334 |
31 Jan 2013 | CNY | 4.0324 | 4.0351 | 3.9136 | 3.9136 | 3.9136 | -0.116 (-2.88%) | 2,336,028 |
30 Jan 2013 | CNY | 4.0864 | 4.0891 | 4.0027 | 4.0297 | 4.0297 | -0.062 (-1.52%) | 1,644,112 |
29 Jan 2013 | CNY | 4.0837 | 4.1215 | 4.0513 | 4.0918 | 4.0918 | +0.008 (+0.20%) | 2,520,218 |
28 Jan 2013 | CNY | 3.9325 | 4.0891 | 3.9325 | 4.0837 | 4.0837 | +0.13 (+3.28%) | 2,298,000 |
25 Jan 2013 | CNY | 3.946 | 4.0243 | 3.9433 | 3.9541 | 3.9541 | +0.011 (+0.27%) | 2,543,645 |
24 Jan 2013 | CNY | 4.0864 | 4.1512 | 3.9163 | 3.9433 | 3.9433 | -0.127 (-3.12%) | 3,150,772 |
23 Jan 2013 | CNY | 4.0162 | 4.081 | 3.9811 | 4.0702 | 4.0702 | +0.019 (+0.47%) | 2,648,104 |
22 Jan 2013 | CNY | 4.2321 | 4.2375 | 4.0432 | 4.0513 | 4.0513 | -0.181 (-4.27%) | 3,800,770 |
21 Jan 2013 | CNY | 4.2807 | 4.2807 | 4.1997 | 4.2321 | 4.2321 | -0.051 (-1.20%) | 2,838,452 |
18 Jan 2013 | CNY | 4.2483 | 4.305 | 4.1997 | 4.2834 | 4.2834 | +0.038 (+0.89%) | 3,516,589 |
17 Jan 2013 | CNY | 4.3941 | 4.3941 | 4.2105 | 4.2456 | 4.2456 | -0.059 (-1.38%) | 2,991,013 |
16 Jan 2013 | CNY | 4.3455 | 4.3806 | 4.1835 | 4.305 | 4.305 | -0.054 (-1.24%) | 5,897,770 |
15 Jan 2013 | CNY | 4.2564 | 4.4238 | 4.2402 | 4.359 | 4.359 | +0.081 (+1.89%) | 6,088,156 |
14 Jan 2013 | CNY | 4.135 | 4.3104 | 4.0918 | 4.278 | 4.278 | +0.113 (+2.72%) | 6,643,291 |
11 Jan 2013 | CNY | 4.1835 | 4.3185 | 4.1323 | 4.1646 | 4.1646 | +0.021 (+0.52%) | 8,014,066 |