Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2013 | CNY | 4.0675 | 4.197 | 4.0675 | 4.1431 | 4.1431 | +0.065 (+1.59%) | 5,271,203 |
9 Jan 2013 | CNY | 4.1026 | 4.1673 | 4.0378 | 4.0783 | 4.0783 | -0.024 (-0.59%) | 3,835,282 |
8 Jan 2013 | CNY | 4.2645 | 4.2645 | 4.0378 | 4.1026 | 4.1026 | +0.038 (+0.93%) | 5,199,222 |
7 Jan 2013 | CNY | 3.9946 | 4.0999 | 3.9676 | 4.0648 | 4.0648 | +0.03 (+0.74%) | 3,979,751 |
4 Jan 2013 | CNY | 3.9703 | 4.0756 | 3.9541 | 4.0351 | 4.0351 | +0.065 (+1.63%) | 4,255,711 |
31 Dec 2012 | CNY | 4.0405 | 4.1242 | 3.9406 | 3.9703 | 3.9703 | -0.049 (-1.21%) | 4,078,993 |
28 Dec 2012 | CNY | 3.9568 | 4.0513 | 3.9028 | 4.0189 | 4.0189 | +0.062 (+1.57%) | 3,322,329 |
27 Dec 2012 | CNY | 4.1242 | 4.1485 | 3.9487 | 3.9568 | 3.9568 | -0.178 (-4.31%) | 4,629,527 |
26 Dec 2012 | CNY | 3.9784 | 4.1431 | 3.9217 | 4.135 | 4.135 | +0.157 (+3.94%) | 6,244,355 |
25 Dec 2012 | CNY | 3.8893 | 4.0297 | 3.8785 | 3.9784 | 3.9784 | +0.054 (+1.38%) | 5,470,758 |
24 Dec 2012 | CNY | 3.9406 | 3.9784 | 3.8462 | 3.9244 | 3.9244 | +0.011 (+0.28%) | 4,188,602 |
21 Dec 2012 | CNY | 3.8057 | 3.9514 | 3.7517 | 3.9136 | 3.9136 | +0.105 (+2.76%) | 6,448,470 |
20 Dec 2012 | CNY | 3.7679 | 3.9676 | 3.7031 | 3.8084 | 3.8084 | +0.024 (+0.64%) | 5,485,663 |
19 Dec 2012 | CNY | 3.6896 | 3.8192 | 3.6599 | 3.7841 | 3.7841 | +0.1 (+2.71%) | 5,423,753 |
18 Dec 2012 | CNY | 3.6869 | 3.7355 | 3.6383 | 3.6842 | 3.6842 | -0.016 (-0.44%) | 3,176,011 |
17 Dec 2012 | CNY | 3.6383 | 3.7976 | 3.6248 | 3.7004 | 3.7004 | +0.027 (+0.74%) | 4,491,734 |
14 Dec 2012 | CNY | 3.4926 | 3.7085 | 3.4575 | 3.6734 | 3.6734 | +0.151 (+4.29%) | 5,315,200 |
13 Dec 2012 | CNY | 3.6275 | 3.6275 | 3.5223 | 3.5223 | 3.5223 | -0.119 (-3.26%) | 2,515,068 |
12 Dec 2012 | CNY | 3.6194 | 3.6653 | 3.525 | 3.641 | 3.641 | +0.022 (+0.60%) | 3,475,567 |
11 Dec 2012 | CNY | 3.695 | 3.695 | 3.6086 | 3.6194 | 3.6194 | -0.086 (-2.33%) | 3,844,393 |
10 Dec 2012 | CNY | 3.6545 | 3.7112 | 3.5978 | 3.7058 | 3.7058 | +0.081 (+2.23%) | 4,795,629 |
7 Dec 2012 | CNY | 3.5628 | 3.6383 | 3.5115 | 3.6248 | 3.6248 | +0.067 (+1.89%) | 3,873,696 |
6 Dec 2012 | CNY | 3.5493 | 3.7085 | 3.5196 | 3.5574 | 3.5574 | -0.013 (-0.38%) | 2,459,186 |
5 Dec 2012 | CNY | 3.4521 | 3.6491 | 3.4359 | 3.5709 | 3.5709 | +0.116 (+3.36%) | 3,744,450 |
4 Dec 2012 | CNY | 3.3954 | 3.4737 | 3.3684 | 3.4548 | 3.4548 | +0.038 (+1.11%) | 2,451,505 |
3 Dec 2012 | CNY | 3.7085 | 3.7085 | 3.417 | 3.417 | 3.417 | -0.302 (-8.13%) | 4,827,192 |
30 Nov 2012 | CNY | 3.7139 | 3.7301 | 3.5924 | 3.7193 | 3.7193 | +0.027 (+0.73%) | 4,300,801 |
29 Nov 2012 | CNY | 3.7652 | 3.9406 | 3.6707 | 3.6923 | 3.6923 | -0.162 (-4.20%) | 5,676,463 |
28 Nov 2012 | CNY | 4.0891 | 4.1539 | 3.8489 | 3.8543 | 3.8543 | -0.421 (-9.85%) | 9,410,562 |
27 Nov 2012 | CNY | 4.2078 | 4.3482 | 4.0216 | 4.2753 | 4.2753 | +0.062 (+1.47%) | 15,873,161 |