Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2013 | CNY | 2.735 | 2.875 | 2.685 | 2.795 | 2.795 | +0.035 (+1.27%) | 21,973,236 |
27 Mar 2013 | CNY | 2.645 | 2.885 | 2.645 | 2.76 | 2.76 | +0.09 (+3.37%) | 18,528,734 |
26 Mar 2013 | CNY | 2.65 | 2.69 | 2.62 | 2.67 | 2.67 | 0.0 (0.0%) | 7,345,772 |
25 Mar 2013 | CNY | 2.635 | 2.675 | 2.6 | 2.67 | 2.67 | +0.03 (+1.14%) | 6,546,056 |
22 Mar 2013 | CNY | 2.625 | 2.65 | 2.605 | 2.64 | 2.64 | +0.01 (+0.38%) | 4,506,940 |
21 Mar 2013 | CNY | 2.595 | 2.64 | 2.58 | 2.63 | 2.63 | +0.04 (+1.54%) | 4,642,224 |
20 Mar 2013 | CNY | 2.55 | 2.6 | 2.53 | 2.59 | 2.59 | +0.04 (+1.57%) | 2,951,994 |
19 Mar 2013 | CNY | 2.615 | 2.64 | 2.535 | 2.55 | 2.55 | -0.06 (-2.30%) | 3,819,220 |
18 Mar 2013 | CNY | 2.635 | 2.68 | 2.6 | 2.61 | 2.61 | -0.015 (-0.57%) | 3,343,082 |
15 Mar 2013 | CNY | 2.595 | 2.65 | 2.595 | 2.625 | 2.625 | +0.04 (+1.55%) | 6,162,778 |
14 Mar 2013 | CNY | 2.575 | 2.615 | 2.55 | 2.585 | 2.585 | +0.015 (+0.58%) | 2,803,568 |
13 Mar 2013 | CNY | 2.58 | 2.59 | 2.535 | 2.57 | 2.57 | +0.005 (+0.19%) | 1,672,652 |
12 Mar 2013 | CNY | 2.645 | 2.645 | 2.51 | 2.565 | 2.565 | -0.09 (-3.39%) | 5,842,576 |
11 Mar 2013 | CNY | 2.585 | 2.7 | 2.575 | 2.655 | 2.655 | +0.07 (+2.71%) | 7,247,688 |
8 Mar 2013 | CNY | 2.615 | 2.64 | 2.58 | 2.585 | 2.585 | -0.055 (-2.08%) | 6,022,896 |
7 Mar 2013 | CNY | 2.565 | 2.71 | 2.555 | 2.64 | 2.64 | +0.06 (+2.33%) | 15,381,418 |
6 Mar 2013 | CNY | 2.55 | 2.59 | 2.535 | 2.58 | 2.58 | +0.025 (+0.98%) | 6,316,172 |
5 Mar 2013 | CNY | 2.475 | 2.58 | 2.47 | 2.555 | 2.555 | +0.08 (+3.23%) | 4,967,884 |
4 Mar 2013 | CNY | 2.53 | 2.56 | 2.465 | 2.475 | 2.475 | -0.085 (-3.32%) | 4,436,968 |
1 Mar 2013 | CNY | 2.57 | 2.595 | 2.53 | 2.56 | 2.56 | -0.02 (-0.78%) | 6,221,526 |
28 Feb 2013 | CNY | 2.505 | 2.605 | 2.485 | 2.58 | 2.58 | +0.065 (+2.58%) | 5,805,328 |
27 Feb 2013 | CNY | 2.55 | 2.58 | 2.51 | 2.515 | 2.515 | -0.045 (-1.76%) | 3,063,684 |
26 Feb 2013 | CNY | 2.54 | 2.57 | 2.525 | 2.56 | 2.56 | +0.01 (+0.39%) | 3,034,198 |
25 Feb 2013 | CNY | 2.53 | 2.565 | 2.525 | 2.55 | 2.55 | +0.01 (+0.39%) | 2,011,262 |
22 Feb 2013 | CNY | 2.525 | 2.57 | 2.52 | 2.54 | 2.54 | 0.0 (0.0%) | 3,381,558 |
21 Feb 2013 | CNY | 2.57 | 2.57 | 2.515 | 2.54 | 2.54 | -0.03 (-1.17%) | 3,265,700 |
20 Feb 2013 | CNY | 2.55 | 2.58 | 2.53 | 2.57 | 2.57 | +0.03 (+1.18%) | 2,478,174 |
19 Feb 2013 | CNY | 2.59 | 2.59 | 2.53 | 2.54 | 2.54 | -0.04 (-1.55%) | 2,604,202 |
18 Feb 2013 | CNY | 2.57 | 2.59 | 2.54 | 2.58 | 2.58 | +0.035 (+1.38%) | 3,718,888 |
8 Feb 2013 | CNY | 2.555 | 2.56 | 2.535 | 2.545 | 2.545 | +0.005 (+0.20%) | 2,261,448 |