Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2013 | CNY | 5.43 | 5.53 | 5.24 | 5.35 | 5.35 | -0.17 (-3.08%) | 36,119,168 |
2 Apr 2013 | CNY | 5.03 | 5.52 | 4.95 | 5.52 | 5.52 | +0.5 (+9.96%) | 45,757,534 |
1 Apr 2013 | CNY | 5.21 | 5.23 | 4.96 | 5.02 | 5.02 | -0.24 (-4.56%) | 19,044,637 |
29 Mar 2013 | CNY | 5.32 | 5.37 | 5.15 | 5.26 | 5.26 | -0.13 (-2.41%) | 34,330,709 |
28 Mar 2013 | CNY | 5.48 | 5.5 | 5.25 | 5.39 | 5.39 | -0.21 (-3.75%) | 43,867,814 |
27 Mar 2013 | CNY | 5.3 | 5.8 | 5.21 | 5.6 | 5.6 | +0.33 (+6.26%) | 50,149,549 |
26 Mar 2013 | CNY | 5.38 | 5.38 | 5.2 | 5.27 | 5.27 | -0.17 (-3.13%) | 16,773,920 |
25 Mar 2013 | CNY | 5.25 | 5.5 | 5.17 | 5.44 | 5.44 | +0.05 (+0.93%) | 50,559,194 |
22 Mar 2013 | CNY | 4.85 | 5.39 | 4.77 | 5.39 | 5.39 | +0.49 (+10.00%) | 53,185,563 |
21 Mar 2013 | CNY | 4.75 | 5.08 | 4.72 | 4.9 | 4.9 | +0.06 (+1.24%) | 24,900,724 |
20 Mar 2013 | CNY | 4.36 | 4.84 | 4.33 | 4.84 | 4.84 | +0.44 (+10.00%) | 35,258,069 |
19 Mar 2013 | CNY | 4.16 | 4.43 | 4.13 | 4.4 | 4.4 | +0.23 (+5.52%) | 4,411,879 |
18 Mar 2013 | CNY | 4.24 | 4.3 | 4.15 | 4.17 | 4.17 | -0.07 (-1.65%) | 3,326,803 |
15 Mar 2013 | CNY | 4.38 | 4.43 | 4.22 | 4.24 | 4.24 | -0.16 (-3.64%) | 4,226,850 |
14 Mar 2013 | CNY | 4.33 | 4.46 | 4.31 | 4.4 | 4.4 | +0.06 (+1.38%) | 4,575,635 |
13 Mar 2013 | CNY | 4.26 | 4.37 | 4.2 | 4.34 | 4.34 | +0.06 (+1.40%) | 2,776,511 |
12 Mar 2013 | CNY | 4.38 | 4.4 | 4.21 | 4.28 | 4.28 | -0.11 (-2.51%) | 3,580,997 |
11 Mar 2013 | CNY | 4.34 | 4.45 | 4.34 | 4.39 | 4.39 | +0.02 (+0.46%) | 2,699,989 |
8 Mar 2013 | CNY | 4.43 | 4.53 | 4.35 | 4.37 | 4.37 | -0.12 (-2.67%) | 4,417,375 |
7 Mar 2013 | CNY | 4.48 | 4.54 | 4.38 | 4.49 | 4.49 | -0.06 (-1.32%) | 11,244,989 |
6 Mar 2013 | CNY | 4.14 | 4.55 | 4.12 | 4.55 | 4.55 | +0.41 (+9.90%) | 20,728,412 |
5 Mar 2013 | CNY | 4.06 | 4.15 | 4.04 | 4.14 | 4.14 | +0.1 (+2.48%) | 3,059,038 |
4 Mar 2013 | CNY | 4.13 | 4.16 | 4.03 | 4.04 | 4.04 | -0.13 (-3.12%) | 2,836,675 |
1 Mar 2013 | CNY | 4.15 | 4.25 | 4.12 | 4.17 | 4.17 | -0.05 (-1.18%) | 6,000,129 |
28 Feb 2013 | CNY | 3.97 | 4.3 | 3.92 | 4.22 | 4.22 | +0.25 (+6.30%) | 6,142,668 |
27 Feb 2013 | CNY | 3.96 | 4.01 | 3.95 | 3.97 | 3.97 | -0.01 (-0.25%) | 1,702,361 |
26 Feb 2013 | CNY | 4.07 | 4.07 | 3.97 | 3.98 | 3.98 | -0.1 (-2.45%) | 2,733,203 |
25 Feb 2013 | CNY | 4.07 | 4.1 | 4.05 | 4.08 | 4.08 | +0.02 (+0.49%) | 1,507,222 |
22 Feb 2013 | CNY | 4.11 | 4.14 | 4.05 | 4.06 | 4.06 | -0.07 (-1.69%) | 2,192,931 |
21 Feb 2013 | CNY | 4.1 | 4.25 | 4.07 | 4.13 | 4.13 | -0.03 (-0.72%) | 3,782,372 |