Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2013 | CNY | 5.24 | 5.32 | 5.08 | 5.09 | 5.09 | -0.15 (-2.86%) | 9,550,727 |
31 Dec 2012 | CNY | 5.38 | 5.43 | 5.21 | 5.24 | 5.24 | -0.06 (-1.13%) | 10,577,939 |
28 Dec 2012 | CNY | 5.27 | 5.47 | 5.18 | 5.3 | 5.3 | -0.05 (-0.93%) | 14,503,055 |
27 Dec 2012 | CNY | 5.19 | 5.62 | 5 | 5.35 | 5.35 | +0.13 (+2.49%) | 25,737,623 |
26 Dec 2012 | CNY | 5.25 | 5.41 | 5.15 | 5.22 | 5.22 | -0.03 (-0.57%) | 13,290,111 |
25 Dec 2012 | CNY | 5.17 | 5.26 | 5.09 | 5.25 | 5.25 | +0.05 (+0.96%) | 18,299,659 |
24 Dec 2012 | CNY | 4.84 | 5.22 | 4.75 | 5.2 | 5.2 | +0.33 (+6.78%) | 19,782,568 |
21 Dec 2012 | CNY | 5 | 5.09 | 4.82 | 4.87 | 4.87 | -0.15 (-2.99%) | 10,323,068 |
20 Dec 2012 | CNY | 5.1 | 5.13 | 4.96 | 5.02 | 5.02 | -0.13 (-2.52%) | 9,495,943 |
19 Dec 2012 | CNY | 4.94 | 5.23 | 4.94 | 5.15 | 5.15 | +0.11 (+2.18%) | 13,382,356 |
18 Dec 2012 | CNY | 5.2 | 5.21 | 5.01 | 5.04 | 5.04 | -0.21 (-4%) | 15,238,666 |
17 Dec 2012 | CNY | 5.18 | 5.39 | 4.81 | 5.25 | 5.25 | -0.09 (-1.69%) | 23,958,050 |
14 Dec 2012 | CNY | 5.15 | 5.61 | 5.02 | 5.34 | 5.34 | +0.22 (+4.30%) | 38,392,087 |
13 Dec 2012 | CNY | 4.61 | 5.12 | 4.56 | 5.12 | 5.12 | +0.47 (+10.11%) | 13,032,812 |
12 Dec 2012 | CNY | 4.5 | 4.69 | 4.43 | 4.65 | 4.65 | +0.04 (+0.87%) | 12,504,527 |
11 Dec 2012 | CNY | 4.65 | 4.91 | 4.55 | 4.61 | 4.61 | -0.12 (-2.54%) | 20,011,446 |
10 Dec 2012 | CNY | 4.46 | 4.92 | 4.37 | 4.73 | 4.73 | +0.24 (+5.35%) | 25,853,356 |
7 Dec 2012 | CNY | 4.41 | 4.55 | 4.25 | 4.49 | 4.49 | +0.04 (+0.90%) | 15,078,609 |
6 Dec 2012 | CNY | 4.38 | 4.71 | 4.32 | 4.45 | 4.45 | -0.04 (-0.89%) | 17,798,919 |
5 Dec 2012 | CNY | 4.39 | 4.58 | 4.26 | 4.49 | 4.49 | +0.1 (+2.28%) | 23,577,358 |
4 Dec 2012 | CNY | 3.91 | 4.39 | 3.76 | 4.39 | 4.39 | +0.4 (+10.03%) | 16,595,064 |
3 Dec 2012 | CNY | 3.95 | 4.07 | 3.93 | 3.99 | 3.99 | -0.11 (-2.68%) | 7,669,690 |
30 Nov 2012 | CNY | 3.85 | 4.16 | 3.8 | 4.1 | 4.1 | +0.22 (+5.67%) | 13,206,697 |
29 Nov 2012 | CNY | 3.81 | 3.96 | 3.75 | 3.88 | 3.88 | +0.05 (+1.31%) | 5,989,078 |
28 Nov 2012 | CNY | 3.82 | 3.95 | 3.8 | 3.83 | 3.83 | -0.04 (-1.03%) | 5,396,266 |
27 Nov 2012 | CNY | 4.04 | 4.09 | 3.86 | 3.87 | 3.87 | -0.24 (-5.84%) | 6,634,083 |
26 Nov 2012 | CNY | 4.23 | 4.27 | 4.1 | 4.11 | 4.11 | -0.12 (-2.84%) | 4,492,689 |
23 Nov 2012 | CNY | 4.22 | 4.34 | 4.21 | 4.23 | 4.23 | -0.04 (-0.94%) | 5,756,930 |
22 Nov 2012 | CNY | 4.37 | 4.43 | 4.26 | 4.27 | 4.27 | -0.17 (-3.83%) | 7,309,536 |
21 Nov 2012 | CNY | 4.65 | 4.69 | 4.17 | 4.44 | 4.44 | -0.18 (-3.90%) | 12,552,905 |