Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2013 | CNY | 3.3 | 3.3 | 3.19 | 3.2 | 3.2 | -0.11 (-3.32%) | 4,820,634 |
27 Mar 2013 | CNY | 3.34 | 3.35 | 3.28 | 3.31 | 3.31 | -0.03 (-0.90%) | 4,472,358 |
26 Mar 2013 | CNY | 3.37 | 3.38 | 3.27 | 3.34 | 3.34 | -0.08 (-2.34%) | 7,151,570 |
25 Mar 2013 | CNY | 3.39 | 3.52 | 3.12 | 3.42 | 3.42 | +0.04 (+1.18%) | 17,843,198 |
22 Mar 2013 | CNY | 3.34 | 3.42 | 3.31 | 3.38 | 3.38 | +0.03 (+0.90%) | 7,841,749 |
21 Mar 2013 | CNY | 3.28 | 3.38 | 3.25 | 3.35 | 3.35 | +0.07 (+2.13%) | 10,141,844 |
20 Mar 2013 | CNY | 3.21 | 3.29 | 3.2 | 3.28 | 3.28 | +0.07 (+2.18%) | 6,785,020 |
19 Mar 2013 | CNY | 3.21 | 3.24 | 3.16 | 3.21 | 3.21 | 0.0 (0.0%) | 3,472,469 |
18 Mar 2013 | CNY | 3.24 | 3.26 | 3.2 | 3.21 | 3.21 | -0.05 (-1.53%) | 3,110,274 |
15 Mar 2013 | CNY | 3.26 | 3.3 | 3.21 | 3.26 | 3.26 | +0.01 (+0.31%) | 3,952,719 |
14 Mar 2013 | CNY | 3.25 | 3.27 | 3.22 | 3.25 | 3.25 | -0.01 (-0.31%) | 3,287,957 |
13 Mar 2013 | CNY | 3.25 | 3.28 | 3.18 | 3.26 | 3.26 | -0.02 (-0.61%) | 4,986,258 |
12 Mar 2013 | CNY | 3.4 | 3.41 | 3.23 | 3.28 | 3.28 | -0.12 (-3.53%) | 7,169,689 |
11 Mar 2013 | CNY | 3.38 | 3.43 | 3.35 | 3.4 | 3.4 | +0.02 (+0.59%) | 5,247,103 |
8 Mar 2013 | CNY | 3.39 | 3.42 | 3.37 | 3.38 | 3.38 | -0.01 (-0.29%) | 4,535,536 |
7 Mar 2013 | CNY | 3.43 | 3.46 | 3.35 | 3.39 | 3.39 | -0.05 (-1.45%) | 8,903,957 |
6 Mar 2013 | CNY | 3.35 | 3.49 | 3.33 | 3.44 | 3.44 | +0.08 (+2.38%) | 18,143,865 |
5 Mar 2013 | CNY | 3.27 | 3.38 | 3.25 | 3.36 | 3.36 | +0.08 (+2.44%) | 7,532,584 |
4 Mar 2013 | CNY | 3.31 | 3.41 | 3.25 | 3.28 | 3.28 | -0.03 (-0.91%) | 13,697,036 |
1 Mar 2013 | CNY | 3.3 | 3.33 | 3.28 | 3.31 | 3.31 | -0.01 (-0.30%) | 5,983,176 |
28 Feb 2013 | CNY | 3.27 | 3.33 | 3.24 | 3.32 | 3.32 | +0.08 (+2.47%) | 5,268,237 |
27 Feb 2013 | CNY | 3.29 | 3.32 | 3.22 | 3.24 | 3.24 | -0.05 (-1.52%) | 5,133,823 |
26 Feb 2013 | CNY | 3.36 | 3.38 | 3.29 | 3.29 | 3.29 | -0.09 (-2.66%) | 6,039,850 |
25 Feb 2013 | CNY | 3.37 | 3.4 | 3.34 | 3.38 | 3.38 | +0.01 (+0.30%) | 3,965,959 |
22 Feb 2013 | CNY | 3.4 | 3.41 | 3.35 | 3.37 | 3.37 | -0.03 (-0.88%) | 5,463,672 |
21 Feb 2013 | CNY | 3.48 | 3.49 | 3.38 | 3.4 | 3.4 | -0.1 (-2.86%) | 7,730,514 |
20 Feb 2013 | CNY | 3.47 | 3.5 | 3.43 | 3.5 | 3.5 | +0.04 (+1.16%) | 7,140,456 |
19 Feb 2013 | CNY | 3.47 | 3.54 | 3.44 | 3.46 | 3.46 | -0.01 (-0.29%) | 10,905,528 |
18 Feb 2013 | CNY | 3.5 | 3.5 | 3.45 | 3.47 | 3.47 | +0.01 (+0.29%) | 6,049,910 |
8 Feb 2013 | CNY | 3.44 | 3.47 | 3.42 | 3.46 | 3.46 | +0.02 (+0.58%) | 4,659,203 |