Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2013 | CNY | 5.74 | 5.81 | 5.69 | 5.75 | 5.75 | +0.01 (+0.17%) | 3,383,710 |
8 Feb 2013 | CNY | 5.72 | 5.82 | 5.71 | 5.74 | 5.74 | +0.03 (+0.53%) | 2,787,894 |
7 Feb 2013 | CNY | 5.83 | 5.87 | 5.68 | 5.71 | 5.71 | -0.15 (-2.56%) | 3,836,990 |
6 Feb 2013 | CNY | 5.9 | 5.92 | 5.78 | 5.86 | 5.86 | -0.02 (-0.34%) | 4,198,382 |
5 Feb 2013 | CNY | 5.9 | 6 | 5.8 | 5.88 | 5.88 | -0.08 (-1.34%) | 9,703,967 |
4 Feb 2013 | CNY | 5.7 | 6.02 | 5.62 | 5.96 | 5.96 | +0.33 (+5.86%) | 17,279,592 |
1 Feb 2013 | CNY | 5.6 | 5.72 | 5.55 | 5.63 | 5.63 | +0.01 (+0.18%) | 5,124,458 |
31 Jan 2013 | CNY | 5.54 | 5.77 | 5.49 | 5.62 | 5.62 | +0.05 (+0.90%) | 11,435,761 |
30 Jan 2013 | CNY | 5.45 | 5.58 | 5.42 | 5.57 | 5.57 | +0.07 (+1.27%) | 7,474,771 |
29 Jan 2013 | CNY | 5.49 | 5.59 | 5.41 | 5.5 | 5.5 | +0.02 (+0.36%) | 4,423,099 |
28 Jan 2013 | CNY | 5.45 | 5.59 | 5.4 | 5.48 | 5.48 | +0.02 (+0.37%) | 7,530,340 |
25 Jan 2013 | CNY | 5.44 | 5.54 | 5.42 | 5.46 | 5.46 | -0.04 (-0.73%) | 3,952,680 |
24 Jan 2013 | CNY | 5.81 | 5.87 | 5.43 | 5.5 | 5.5 | -0.29 (-5.01%) | 8,294,563 |
23 Jan 2013 | CNY | 5.76 | 5.9 | 5.68 | 5.79 | 5.79 | +0.02 (+0.35%) | 6,074,636 |
22 Jan 2013 | CNY | 5.72 | 5.87 | 5.65 | 5.77 | 5.77 | -0.06 (-1.03%) | 9,182,241 |
21 Jan 2013 | CNY | 5.35 | 5.91 | 5.35 | 5.83 | 5.83 | +0.44 (+8.16%) | 24,433,010 |
18 Jan 2013 | CNY | 5.28 | 5.47 | 5.26 | 5.39 | 5.39 | +0.1 (+1.89%) | 6,923,426 |
17 Jan 2013 | CNY | 5.24 | 5.34 | 5.19 | 5.29 | 5.29 | +0.05 (+0.95%) | 6,698,444 |
16 Jan 2013 | CNY | 5.3 | 5.31 | 5.17 | 5.24 | 5.24 | -0.03 (-0.57%) | 6,492,241 |
15 Jan 2013 | CNY | 5.13 | 5.39 | 5.11 | 5.27 | 5.27 | +0.13 (+2.53%) | 12,042,363 |
14 Jan 2013 | CNY | 5.01 | 5.17 | 5.01 | 5.14 | 5.14 | +0.09 (+1.78%) | 6,470,746 |
11 Jan 2013 | CNY | 5.17 | 5.23 | 5.04 | 5.05 | 5.05 | -0.08 (-1.56%) | 8,455,233 |
10 Jan 2013 | CNY | 5.1 | 5.21 | 5.08 | 5.13 | 5.13 | +0.01 (+0.20%) | 4,680,307 |
9 Jan 2013 | CNY | 5.13 | 5.15 | 5.03 | 5.12 | 5.12 | -0.02 (-0.39%) | 6,023,025 |
8 Jan 2013 | CNY | 5.01 | 5.15 | 4.95 | 5.14 | 5.14 | +0.11 (+2.19%) | 7,809,428 |
7 Jan 2013 | CNY | 5.06 | 5.06 | 4.92 | 5.03 | 5.03 | -0.1 (-1.95%) | 7,716,594 |
4 Jan 2013 | CNY | 5.25 | 5.27 | 5.08 | 5.13 | 5.13 | -0.05 (-0.97%) | 7,351,437 |
31 Dec 2012 | CNY | 5.12 | 5.29 | 5.07 | 5.18 | 5.18 | +0.09 (+1.77%) | 10,349,844 |
28 Dec 2012 | CNY | 4.99 | 5.13 | 4.98 | 5.09 | 5.09 | +0.11 (+2.21%) | 7,286,975 |
27 Dec 2012 | CNY | 5.03 | 5.09 | 4.97 | 4.98 | 4.98 | -0.05 (-0.99%) | 4,581,177 |