Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2013 | CNY | 5.5 | 5.52 | 5.3 | 5.32 | 5.32 | -0.18 (-3.27%) | 4,998,518 |
10 Jan 2013 | CNY | 5.44 | 5.53 | 5.43 | 5.5 | 5.5 | +0.03 (+0.55%) | 5,125,117 |
9 Jan 2013 | CNY | 5.54 | 5.61 | 5.4 | 5.47 | 5.47 | -0.08 (-1.44%) | 7,769,941 |
8 Jan 2013 | CNY | 5.44 | 5.55 | 5.35 | 5.55 | 5.55 | +0.13 (+2.40%) | 8,299,515 |
7 Jan 2013 | CNY | 5.41 | 5.43 | 5.33 | 5.42 | 5.42 | +0.05 (+0.93%) | 4,333,053 |
4 Jan 2013 | CNY | 5.47 | 5.51 | 5.32 | 5.37 | 5.37 | -0.07 (-1.29%) | 4,821,120 |
31 Dec 2012 | CNY | 5.47 | 5.48 | 5.39 | 5.44 | 5.44 | 0.0 (0.0%) | 4,659,463 |
28 Dec 2012 | CNY | 5.4 | 5.49 | 5.31 | 5.44 | 5.44 | -0.02 (-0.37%) | 7,164,478 |
27 Dec 2012 | CNY | 5.74 | 5.76 | 5.45 | 5.46 | 5.46 | -0.27 (-4.71%) | 12,435,926 |
26 Dec 2012 | CNY | 5.5 | 5.78 | 5.42 | 5.73 | 5.73 | +0.2 (+3.62%) | 17,258,857 |
25 Dec 2012 | CNY | 5.34 | 5.57 | 5.3 | 5.53 | 5.53 | +0.08 (+1.47%) | 15,125,531 |
24 Dec 2012 | CNY | 5.48 | 5.55 | 5.35 | 5.45 | 5.45 | -0.02 (-0.37%) | 20,624,331 |
21 Dec 2012 | CNY | 5.03 | 5.47 | 5.03 | 5.47 | 5.47 | +0.5 (+10.06%) | 13,726,999 |
20 Dec 2012 | CNY | 4.88 | 5 | 4.85 | 4.97 | 4.97 | +0.08 (+1.64%) | 5,021,694 |
19 Dec 2012 | CNY | 4.88 | 4.93 | 4.84 | 4.89 | 4.89 | +0.01 (+0.20%) | 2,820,132 |
18 Dec 2012 | CNY | 4.86 | 5.02 | 4.85 | 4.88 | 4.88 | +0.02 (+0.41%) | 5,438,409 |
17 Dec 2012 | CNY | 4.91 | 4.96 | 4.83 | 4.86 | 4.86 | -0.01 (-0.21%) | 3,730,550 |
14 Dec 2012 | CNY | 4.65 | 4.91 | 4.63 | 4.87 | 4.87 | +0.21 (+4.51%) | 4,350,530 |
13 Dec 2012 | CNY | 4.7 | 4.74 | 4.63 | 4.66 | 4.66 | -0.04 (-0.85%) | 1,582,404 |
12 Dec 2012 | CNY | 4.7 | 4.76 | 4.63 | 4.7 | 4.7 | -0.02 (-0.42%) | 2,328,898 |
11 Dec 2012 | CNY | 5 | 5 | 4.71 | 4.72 | 4.72 | -0.12 (-2.48%) | 4,562,091 |
10 Dec 2012 | CNY | 4.61 | 4.94 | 4.61 | 4.84 | 4.84 | +0.23 (+4.99%) | 5,871,894 |
7 Dec 2012 | CNY | 4.5 | 4.62 | 4.46 | 4.61 | 4.61 | +0.11 (+2.44%) | 2,690,487 |
6 Dec 2012 | CNY | 4.56 | 4.57 | 4.46 | 4.5 | 4.5 | -0.03 (-0.66%) | 1,494,872 |
5 Dec 2012 | CNY | 4.35 | 4.6 | 4.35 | 4.53 | 4.53 | +0.14 (+3.19%) | 2,579,500 |
4 Dec 2012 | CNY | 4.3 | 4.4 | 4.18 | 4.39 | 4.39 | +0.08 (+1.86%) | 1,697,042 |
3 Dec 2012 | CNY | 4.4 | 4.44 | 4.29 | 4.31 | 4.31 | -0.1 (-2.27%) | 1,270,830 |
30 Nov 2012 | CNY | 4.37 | 4.43 | 4.35 | 4.41 | 4.41 | +0.04 (+0.92%) | 1,164,123 |
29 Nov 2012 | CNY | 4.5 | 4.54 | 4.33 | 4.37 | 4.37 | -0.11 (-2.46%) | 1,350,697 |
28 Nov 2012 | CNY | 4.64 | 4.64 | 4.46 | 4.48 | 4.48 | -0.16 (-3.45%) | 1,445,760 |