Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2013 | CNY | 2.555 | 2.6 | 2.55 | 2.6 | 2.6 | +0.025 (+0.97%) | 2,850,794 |
15 May 2013 | CNY | 2.56 | 2.6 | 2.535 | 2.575 | 2.575 | +0.02 (+0.78%) | 1,728,904 |
14 May 2013 | CNY | 2.59 | 2.605 | 2.54 | 2.555 | 2.555 | -0.045 (-1.73%) | 1,667,616 |
13 May 2013 | CNY | 2.59 | 2.625 | 2.58 | 2.6 | 2.6 | -0.005 (-0.19%) | 2,152,668 |
10 May 2013 | CNY | 2.52 | 2.61 | 2.51 | 2.605 | 2.605 | +0.085 (+3.37%) | 3,966,024 |
9 May 2013 | CNY | 2.585 | 2.585 | 2.5 | 2.52 | 2.52 | -0.065 (-2.51%) | 4,285,422 |
8 May 2013 | CNY | 2.59 | 2.625 | 2.57 | 2.585 | 2.585 | -0.015 (-0.58%) | 2,284,002 |
7 May 2013 | CNY | 2.595 | 2.625 | 2.58 | 2.6 | 2.6 | +0.01 (+0.39%) | 1,881,020 |
6 May 2013 | CNY | 2.59 | 2.615 | 2.575 | 2.59 | 2.59 | +0.015 (+0.58%) | 2,727,632 |
3 May 2013 | CNY | 2.555 | 2.59 | 2.545 | 2.575 | 2.575 | +0.02 (+0.78%) | 2,142,660 |
2 May 2013 | CNY | 2.535 | 2.56 | 2.51 | 2.555 | 2.555 | +0.02 (+0.79%) | 1,370,880 |
26 Apr 2013 | CNY | 2.55 | 2.595 | 2.525 | 2.535 | 2.535 | -0.015 (-0.59%) | 2,358,046 |
25 Apr 2013 | CNY | 2.645 | 2.685 | 2.545 | 2.55 | 2.55 | -0.11 (-4.14%) | 6,725,992 |
24 Apr 2013 | CNY | 2.675 | 2.715 | 2.65 | 2.66 | 2.66 | -0.035 (-1.30%) | 5,006,544 |
23 Apr 2013 | CNY | 2.79 | 2.8 | 2.685 | 2.695 | 2.695 | -0.09 (-3.23%) | 3,933,034 |
22 Apr 2013 | CNY | 2.785 | 2.805 | 2.76 | 2.785 | 2.785 | -0.02 (-0.71%) | 1,954,406 |
19 Apr 2013 | CNY | 2.78 | 2.83 | 2.745 | 2.805 | 2.805 | +0.025 (+0.90%) | 4,025,682 |
18 Apr 2013 | CNY | 2.715 | 2.78 | 2.685 | 2.78 | 2.78 | +0.06 (+2.21%) | 3,013,038 |
17 Apr 2013 | CNY | 2.695 | 2.775 | 2.695 | 2.72 | 2.72 | +0.015 (+0.55%) | 2,659,280 |
16 Apr 2013 | CNY | 2.69 | 2.72 | 2.64 | 2.705 | 2.705 | -0.015 (-0.55%) | 3,677,574 |
15 Apr 2013 | CNY | 2.8 | 2.825 | 2.715 | 2.72 | 2.72 | -0.105 (-3.72%) | 3,988,888 |
12 Apr 2013 | CNY | 2.83 | 2.86 | 2.8 | 2.825 | 2.825 | -0.015 (-0.53%) | 2,878,822 |
11 Apr 2013 | CNY | 2.84 | 2.875 | 2.805 | 2.84 | 2.84 | +0.015 (+0.53%) | 4,378,844 |
10 Apr 2013 | CNY | 2.875 | 2.96 | 2.79 | 2.825 | 2.825 | -0.095 (-3.25%) | 7,043,888 |
9 Apr 2013 | CNY | 2.9 | 2.98 | 2.885 | 2.92 | 2.92 | +0.03 (+1.04%) | 7,650,506 |
8 Apr 2013 | CNY | 2.77 | 2.96 | 2.7 | 2.89 | 2.89 | +0.05 (+1.76%) | 10,696,128 |
3 Apr 2013 | CNY | 2.945 | 2.975 | 2.825 | 2.84 | 2.84 | -0.1 (-3.40%) | 9,794,178 |
2 Apr 2013 | CNY | 2.82 | 2.975 | 2.8 | 2.94 | 2.94 | +0.105 (+3.70%) | 16,735,798 |
1 Apr 2013 | CNY | 2.71 | 2.835 | 2.675 | 2.835 | 2.835 | +0.1 (+3.66%) | 8,366,114 |
29 Mar 2013 | CNY | 2.775 | 2.865 | 2.7 | 2.735 | 2.735 | -0.06 (-2.15%) | 10,628,170 |