Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2013 | CNY | 4.3971 | 4.7114 | 4.3371 | 4.66 | 4.66 | +0.254 (+5.77%) | 22,899,467 |
4 Mar 2013 | CNY | 4.4943 | 4.5971 | 4.3171 | 4.4057 | 4.4057 | -0.103 (-2.28%) | 33,955,274 |
1 Mar 2013 | CNY | 4.2286 | 4.5143 | 4.1714 | 4.5086 | 4.5086 | +0.274 (+6.48%) | 30,941,165 |
28 Feb 2013 | CNY | 4.2257 | 4.2429 | 4.1171 | 4.2343 | 4.2343 | +0.011 (+0.27%) | 25,148,497 |
27 Feb 2013 | CNY | 4 | 4.28 | 3.9943 | 4.2229 | 4.2229 | +0.209 (+5.20%) | 41,088,908 |
26 Feb 2013 | CNY | 3.9086 | 4.1143 | 3.8743 | 4.0143 | 4.0143 | +0.086 (+2.18%) | 31,208,807 |
25 Feb 2013 | CNY | 3.9143 | 3.96 | 3.8314 | 3.9286 | 3.9286 | +0.037 (+0.96%) | 19,700,583 |
22 Feb 2013 | CNY | 3.8286 | 3.9057 | 3.7743 | 3.8914 | 3.8914 | +0.071 (+1.87%) | 29,150,380 |
21 Feb 2013 | CNY | 3.6657 | 3.92 | 3.6314 | 3.82 | 3.82 | +0.163 (+4.45%) | 54,573,330 |
20 Feb 2013 | CNY | 3.6171 | 3.6571 | 3.5886 | 3.6571 | 3.6571 | +0.057 (+1.59%) | 9,903,386 |
19 Feb 2013 | CNY | 3.7229 | 3.7371 | 3.5857 | 3.6 | 3.6 | -0.123 (-3.30%) | 15,691,203 |
18 Feb 2013 | CNY | 3.7371 | 3.7486 | 3.6829 | 3.7229 | 3.7229 | +0.009 (+0.23%) | 11,512,371 |
8 Feb 2013 | CNY | 3.7029 | 3.7486 | 3.6771 | 3.7143 | 3.7143 | +0.009 (+0.23%) | 12,546,649 |
7 Feb 2013 | CNY | 3.6714 | 3.7086 | 3.62 | 3.7057 | 3.7057 | +0.046 (+1.25%) | 11,479,594 |
6 Feb 2013 | CNY | 3.6143 | 3.7029 | 3.6143 | 3.66 | 3.66 | +0.026 (+0.71%) | 14,815,034 |
5 Feb 2013 | CNY | 3.5714 | 3.6457 | 3.56 | 3.6343 | 3.6343 | +0.066 (+1.84%) | 12,051,375 |
4 Feb 2013 | CNY | 3.64 | 3.6543 | 3.5657 | 3.5686 | 3.5686 | -0.066 (-1.81%) | 15,605,275 |
1 Feb 2013 | CNY | 3.6429 | 3.6914 | 3.5886 | 3.6343 | 3.6343 | -0.011 (-0.31%) | 14,897,330 |
31 Jan 2013 | CNY | 3.6143 | 3.6829 | 3.6029 | 3.6457 | 3.6457 | +0.006 (+0.16%) | 8,308,650 |
30 Jan 2013 | CNY | 3.6686 | 3.6943 | 3.5714 | 3.64 | 3.64 | -0.031 (-0.86%) | 15,136,807 |
29 Jan 2013 | CNY | 3.6771 | 3.76 | 3.6486 | 3.6714 | 3.6714 | -0.006 (-0.16%) | 19,784,215 |
28 Jan 2013 | CNY | 3.5629 | 3.68 | 3.5343 | 3.6771 | 3.6771 | +0.131 (+3.71%) | 16,533,804 |
25 Jan 2013 | CNY | 3.4971 | 3.5543 | 3.4771 | 3.5457 | 3.5457 | +0.051 (+1.47%) | 12,690,223 |
24 Jan 2013 | CNY | 3.64 | 3.6829 | 3.4514 | 3.4943 | 3.4943 | -0.151 (-4.15%) | 26,564,016 |
23 Jan 2013 | CNY | 3.5829 | 3.6657 | 3.5571 | 3.6457 | 3.6457 | +0.063 (+1.75%) | 18,580,646 |
22 Jan 2013 | CNY | 3.7571 | 3.76 | 3.56 | 3.5829 | 3.5829 | -0.174 (-4.64%) | 32,993,782 |
21 Jan 2013 | CNY | 3.7286 | 3.7829 | 3.7 | 3.7571 | 3.7571 | +0.04 (+1.08%) | 21,592,532 |
18 Jan 2013 | CNY | 3.7486 | 3.7971 | 3.6829 | 3.7171 | 3.7171 | -0.051 (-1.37%) | 31,994,760 |
17 Jan 2013 | CNY | 3.6571 | 3.8229 | 3.6286 | 3.7686 | 3.7686 | +0.08 (+2.17%) | 42,552,930 |
16 Jan 2013 | CNY | 3.6571 | 3.7943 | 3.58 | 3.6886 | 3.6886 | +0.22 (+6.34%) | 58,487,793 |