Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2013 | CNY | 3.965 | 3.965 | 3.81 | 3.835 | 3.835 | -0.19 (-4.72%) | 44,405,194 |
20 Feb 2013 | CNY | 4 | 4.04 | 3.85 | 4.025 | 4.025 | +0.04 (+1.00%) | 47,432,764 |
19 Feb 2013 | CNY | 4.225 | 4.23 | 3.94 | 3.985 | 3.985 | -0.245 (-5.79%) | 55,194,828 |
18 Feb 2013 | CNY | 4.215 | 4.285 | 4.15 | 4.23 | 4.23 | +0.035 (+0.83%) | 44,051,382 |
8 Feb 2013 | CNY | 4.005 | 4.25 | 4.005 | 4.195 | 4.195 | +0.21 (+5.27%) | 55,231,034 |
7 Feb 2013 | CNY | 4.045 | 4.06 | 3.905 | 3.985 | 3.985 | -0.04 (-0.99%) | 35,606,992 |
6 Feb 2013 | CNY | 3.94 | 4.095 | 3.85 | 4.025 | 4.025 | +0.045 (+1.13%) | 59,973,184 |
5 Feb 2013 | CNY | 3.675 | 4.035 | 3.63 | 3.98 | 3.98 | +0.28 (+7.57%) | 84,275,730 |
4 Feb 2013 | CNY | 3.7 | 3.79 | 3.61 | 3.7 | 3.7 | +0.015 (+0.41%) | 49,871,874 |
1 Feb 2013 | CNY | 3.675 | 3.735 | 3.63 | 3.685 | 3.685 | -0.03 (-0.81%) | 41,807,128 |
31 Jan 2013 | CNY | 3.65 | 3.75 | 3.53 | 3.715 | 3.715 | +0.06 (+1.64%) | 65,820,036 |
30 Jan 2013 | CNY | 3.575 | 3.745 | 3.56 | 3.655 | 3.655 | +0.08 (+2.24%) | 60,790,552 |
29 Jan 2013 | CNY | 3.495 | 3.58 | 3.46 | 3.575 | 3.575 | +0.09 (+2.58%) | 40,585,736 |
28 Jan 2013 | CNY | 3.385 | 3.49 | 3.365 | 3.485 | 3.485 | +0.1 (+2.95%) | 31,462,036 |
25 Jan 2013 | CNY | 3.375 | 3.455 | 3.35 | 3.385 | 3.385 | -0.015 (-0.44%) | 24,687,412 |
24 Jan 2013 | CNY | 3.57 | 3.585 | 3.36 | 3.4 | 3.4 | -0.17 (-4.76%) | 56,988,270 |
23 Jan 2013 | CNY | 3.55 | 3.62 | 3.46 | 3.57 | 3.57 | +0.025 (+0.71%) | 49,312,056 |
22 Jan 2013 | CNY | 3.55 | 3.64 | 3.495 | 3.545 | 3.545 | -0.03 (-0.84%) | 66,769,192 |
21 Jan 2013 | CNY | 3.36 | 3.675 | 3.31 | 3.575 | 3.575 | +0.22 (+6.56%) | 102,803,848 |
18 Jan 2013 | CNY | 3.375 | 3.43 | 3.325 | 3.355 | 3.355 | +0.02 (+0.60%) | 62,614,190 |
17 Jan 2013 | CNY | 3.22 | 3.34 | 3.19 | 3.335 | 3.335 | +0.11 (+3.41%) | 53,329,770 |
16 Jan 2013 | CNY | 3.26 | 3.275 | 3.16 | 3.225 | 3.225 | -0.055 (-1.68%) | 43,023,154 |
15 Jan 2013 | CNY | 3.265 | 3.32 | 3.215 | 3.28 | 3.28 | +0.03 (+0.92%) | 49,272,274 |
14 Jan 2013 | CNY | 3.135 | 3.275 | 3.12 | 3.25 | 3.25 | +0.095 (+3.01%) | 50,558,308 |
11 Jan 2013 | CNY | 3.3 | 3.32 | 3.135 | 3.155 | 3.155 | -0.16 (-4.83%) | 55,864,232 |
10 Jan 2013 | CNY | 3.315 | 3.415 | 3.255 | 3.315 | 3.315 | 0.0 (0.0%) | 55,995,540 |
9 Jan 2013 | CNY | 3.4 | 3.4 | 3.29 | 3.315 | 3.315 | -0.09 (-2.64%) | 51,777,644 |
8 Jan 2013 | CNY | 3.26 | 3.46 | 3.245 | 3.405 | 3.405 | +0.135 (+4.13%) | 95,996,790 |
7 Jan 2013 | CNY | 3.195 | 3.29 | 3.155 | 3.27 | 3.27 | +0.055 (+1.71%) | 54,692,890 |
4 Jan 2013 | CNY | 3.265 | 3.275 | 3.195 | 3.215 | 3.215 | -0.02 (-0.62%) | 37,636,538 |