Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2013 | CNY | 2.575 | 2.575 | 2.525 | 2.54 | 2.54 | -0.035 (-1.36%) | 2,513,754 |
6 Feb 2013 | CNY | 2.57 | 2.58 | 2.545 | 2.575 | 2.575 | -0.005 (-0.19%) | 2,902,162 |
5 Feb 2013 | CNY | 2.52 | 2.61 | 2.475 | 2.58 | 2.58 | +0.08 (+3.20%) | 8,273,348 |
4 Feb 2013 | CNY | 2.515 | 2.54 | 2.495 | 2.5 | 2.5 | -0.015 (-0.60%) | 3,450,596 |
1 Feb 2013 | CNY | 2.5 | 2.52 | 2.475 | 2.515 | 2.515 | +0.015 (+0.60%) | 2,967,088 |
31 Jan 2013 | CNY | 2.5 | 2.505 | 2.475 | 2.5 | 2.5 | +0.005 (+0.20%) | 3,151,610 |
30 Jan 2013 | CNY | 2.515 | 2.52 | 2.485 | 2.495 | 2.495 | +0.01 (+0.40%) | 2,904,272 |
29 Jan 2013 | CNY | 2.465 | 2.5 | 2.465 | 2.485 | 2.485 | +0.015 (+0.61%) | 2,782,490 |
28 Jan 2013 | CNY | 2.435 | 2.485 | 2.425 | 2.47 | 2.47 | +0.035 (+1.44%) | 1,748,670 |
25 Jan 2013 | CNY | 2.415 | 2.45 | 2.41 | 2.435 | 2.435 | +0.015 (+0.62%) | 1,775,836 |
24 Jan 2013 | CNY | 2.48 | 2.495 | 2.38 | 2.42 | 2.42 | -0.05 (-2.02%) | 2,780,278 |
23 Jan 2013 | CNY | 2.455 | 2.495 | 2.435 | 2.47 | 2.47 | +0.005 (+0.20%) | 2,043,930 |
22 Jan 2013 | CNY | 2.5 | 2.54 | 2.45 | 2.465 | 2.465 | -0.04 (-1.60%) | 4,370,812 |
21 Jan 2013 | CNY | 2.51 | 2.52 | 2.49 | 2.505 | 2.505 | -0.005 (-0.20%) | 1,843,960 |
18 Jan 2013 | CNY | 2.505 | 2.52 | 2.46 | 2.51 | 2.51 | +0.02 (+0.80%) | 2,202,356 |
17 Jan 2013 | CNY | 2.525 | 2.53 | 2.49 | 2.49 | 2.49 | -0.055 (-2.16%) | 2,145,380 |
16 Jan 2013 | CNY | 2.55 | 2.555 | 2.475 | 2.545 | 2.545 | 0.0 (0.0%) | 3,255,748 |
15 Jan 2013 | CNY | 2.53 | 2.555 | 2.515 | 2.545 | 2.545 | +0.01 (+0.39%) | 3,475,692 |
14 Jan 2013 | CNY | 2.465 | 2.535 | 2.44 | 2.535 | 2.535 | +0.08 (+3.26%) | 3,016,050 |
11 Jan 2013 | CNY | 2.51 | 2.52 | 2.45 | 2.455 | 2.455 | -0.055 (-2.19%) | 2,462,864 |
10 Jan 2013 | CNY | 2.47 | 2.53 | 2.47 | 2.51 | 2.51 | +0.035 (+1.41%) | 3,852,392 |
9 Jan 2013 | CNY | 2.445 | 2.525 | 2.43 | 2.475 | 2.475 | +0.035 (+1.43%) | 3,534,392 |
8 Jan 2013 | CNY | 2.43 | 2.45 | 2.4 | 2.44 | 2.44 | +0.005 (+0.21%) | 2,563,388 |
7 Jan 2013 | CNY | 2.41 | 2.44 | 2.38 | 2.435 | 2.435 | +0.01 (+0.41%) | 2,586,012 |
4 Jan 2013 | CNY | 2.44 | 2.455 | 2.385 | 2.425 | 2.425 | -0.015 (-0.61%) | 2,502,162 |
31 Dec 2012 | CNY | 2.45 | 2.465 | 2.41 | 2.44 | 2.44 | -0.015 (-0.61%) | 3,165,440 |
28 Dec 2012 | CNY | 2.4 | 2.46 | 2.385 | 2.455 | 2.455 | +0.055 (+2.29%) | 4,117,984 |
27 Dec 2012 | CNY | 2.385 | 2.42 | 2.375 | 2.4 | 2.4 | +0.015 (+0.63%) | 3,256,582 |
26 Dec 2012 | CNY | 2.38 | 2.395 | 2.35 | 2.385 | 2.385 | +0.005 (+0.21%) | 3,412,616 |
25 Dec 2012 | CNY | 2.32 | 2.385 | 2.32 | 2.38 | 2.38 | +0.045 (+1.93%) | 2,004,796 |