Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2013 | CNY | 4.71 | 4.72 | 4.65 | 4.7 | 4.7 | -0.04 (-0.84%) | 2,003,947 |
25 Mar 2013 | CNY | 4.71 | 4.75 | 4.7 | 4.74 | 4.74 | +0.01 (+0.21%) | 2,187,125 |
22 Mar 2013 | CNY | 4.7 | 4.8 | 4.66 | 4.73 | 4.73 | +0.03 (+0.64%) | 2,896,374 |
21 Mar 2013 | CNY | 4.65 | 4.76 | 4.62 | 4.7 | 4.7 | +0.04 (+0.86%) | 2,882,406 |
20 Mar 2013 | CNY | 4.59 | 4.67 | 4.59 | 4.66 | 4.66 | +0.06 (+1.30%) | 2,603,212 |
19 Mar 2013 | CNY | 4.56 | 4.64 | 4.56 | 4.6 | 4.6 | +0.05 (+1.10%) | 1,265,508 |
18 Mar 2013 | CNY | 4.64 | 4.66 | 4.55 | 4.55 | 4.55 | -0.08 (-1.73%) | 1,800,706 |
15 Mar 2013 | CNY | 4.66 | 4.71 | 4.6 | 4.63 | 4.63 | -0.03 (-0.64%) | 2,216,662 |
14 Mar 2013 | CNY | 4.7 | 4.74 | 4.64 | 4.66 | 4.66 | -0.04 (-0.85%) | 1,824,900 |
13 Mar 2013 | CNY | 4.57 | 4.72 | 4.53 | 4.7 | 4.7 | +0.12 (+2.62%) | 3,451,713 |
12 Mar 2013 | CNY | 4.8 | 4.82 | 4.45 | 4.58 | 4.58 | -0.19 (-3.98%) | 7,017,691 |
11 Mar 2013 | CNY | 4.8 | 4.81 | 4.75 | 4.77 | 4.77 | -0.03 (-0.63%) | 2,567,184 |
8 Mar 2013 | CNY | 4.91 | 4.91 | 4.79 | 4.8 | 4.8 | -0.11 (-2.24%) | 4,498,237 |
7 Mar 2013 | CNY | 4.83 | 4.91 | 4.8 | 4.91 | 4.91 | +0.06 (+1.24%) | 5,654,373 |
6 Mar 2013 | CNY | 4.83 | 4.86 | 4.73 | 4.85 | 4.85 | +0.03 (+0.62%) | 7,794,374 |
5 Mar 2013 | CNY | 4.78 | 4.92 | 4.78 | 4.82 | 4.82 | +0.02 (+0.42%) | 4,537,761 |
4 Mar 2013 | CNY | 4.91 | 4.91 | 4.79 | 4.8 | 4.8 | -0.14 (-2.83%) | 6,169,040 |
1 Mar 2013 | CNY | 4.88 | 4.98 | 4.87 | 4.94 | 4.94 | +0.08 (+1.65%) | 5,582,301 |
28 Feb 2013 | CNY | 4.82 | 4.87 | 4.79 | 4.86 | 4.86 | +0.04 (+0.83%) | 3,348,431 |
27 Feb 2013 | CNY | 4.77 | 4.85 | 4.76 | 4.82 | 4.82 | +0.03 (+0.63%) | 2,254,404 |
26 Feb 2013 | CNY | 4.85 | 4.9 | 4.7 | 4.79 | 4.79 | -0.09 (-1.84%) | 3,822,291 |
25 Feb 2013 | CNY | 4.73 | 4.92 | 4.65 | 4.88 | 4.88 | +0.14 (+2.95%) | 5,725,814 |
22 Feb 2013 | CNY | 4.77 | 4.85 | 4.73 | 4.74 | 4.74 | -0.04 (-0.84%) | 2,648,927 |
21 Feb 2013 | CNY | 4.93 | 4.93 | 4.75 | 4.78 | 4.78 | -0.17 (-3.43%) | 4,979,967 |
20 Feb 2013 | CNY | 4.93 | 4.95 | 4.84 | 4.95 | 4.95 | +0.07 (+1.43%) | 3,522,972 |
19 Feb 2013 | CNY | 5.01 | 5.05 | 4.85 | 4.88 | 4.88 | -0.15 (-2.98%) | 4,083,625 |
18 Feb 2013 | CNY | 5.04 | 5.11 | 5.01 | 5.03 | 5.03 | -0.02 (-0.40%) | 4,614,099 |
8 Feb 2013 | CNY | 4.92 | 5.14 | 4.92 | 5.05 | 5.05 | +0.13 (+2.64%) | 9,157,549 |
7 Feb 2013 | CNY | 4.94 | 4.98 | 4.91 | 4.92 | 4.92 | -0.03 (-0.61%) | 3,268,760 |
6 Feb 2013 | CNY | 4.9 | 5 | 4.88 | 4.95 | 4.95 | -0.01 (-0.20%) | 4,301,385 |