Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2013 | CNY | 3.105 | 3.14 | 3.07 | 3.14 | 3.14 | +0.03 (+0.96%) | 5,526,858 |
23 May 2013 | CNY | 3.205 | 3.205 | 3.055 | 3.11 | 3.11 | -0.085 (-2.66%) | 10,005,260 |
22 May 2013 | CNY | 3.315 | 3.34 | 3.165 | 3.195 | 3.195 | -0.12 (-3.62%) | 6,968,060 |
21 May 2013 | CNY | 3.325 | 3.34 | 3.305 | 3.315 | 3.315 | -0.015 (-0.45%) | 3,212,172 |
20 May 2013 | CNY | 3.375 | 3.375 | 3.31 | 3.33 | 3.33 | +0.02 (+0.60%) | 5,397,200 |
17 May 2013 | CNY | 3.32 | 3.34 | 3.285 | 3.31 | 3.31 | 0.0 (0.0%) | 5,944,210 |
16 May 2013 | CNY | 3.375 | 3.375 | 3.275 | 3.31 | 3.31 | +0.005 (+0.15%) | 2,922,530 |
15 May 2013 | CNY | 3.3 | 3.325 | 3.27 | 3.305 | 3.305 | +0.005 (+0.15%) | 3,141,410 |
14 May 2013 | CNY | 3.325 | 3.345 | 3.285 | 3.3 | 3.3 | -0.055 (-1.64%) | 2,463,708 |
13 May 2013 | CNY | 3.365 | 3.39 | 3.27 | 3.355 | 3.355 | -0.015 (-0.45%) | 7,118,148 |
10 May 2013 | CNY | 3.305 | 3.425 | 3.275 | 3.37 | 3.37 | +0.08 (+2.43%) | 9,745,052 |
9 May 2013 | CNY | 3.35 | 3.35 | 3.25 | 3.29 | 3.29 | -0.04 (-1.20%) | 2,252,900 |
8 May 2013 | CNY | 3.31 | 3.355 | 3.305 | 3.33 | 3.33 | 0.0 (0.0%) | 1,984,000 |
7 May 2013 | CNY | 3.285 | 3.33 | 3.255 | 3.33 | 3.33 | +0.045 (+1.37%) | 2,894,000 |
6 May 2013 | CNY | 3.21 | 3.33 | 3.21 | 3.285 | 3.285 | +0.08 (+2.50%) | 3,795,292 |
3 May 2013 | CNY | 3.16 | 3.24 | 3.155 | 3.205 | 3.205 | +0.045 (+1.42%) | 2,321,294 |
2 May 2013 | CNY | 3.115 | 3.205 | 3.115 | 3.16 | 3.16 | -0.025 (-0.78%) | 1,479,016 |
26 Apr 2013 | CNY | 3.22 | 3.24 | 3.15 | 3.185 | 3.185 | -0.035 (-1.09%) | 2,214,828 |
25 Apr 2013 | CNY | 3.22 | 3.25 | 3.17 | 3.22 | 3.22 | -0.03 (-0.92%) | 3,297,998 |
24 Apr 2013 | CNY | 3.235 | 3.285 | 3.16 | 3.25 | 3.25 | +0.015 (+0.46%) | 3,287,558 |
23 Apr 2013 | CNY | 3.305 | 3.315 | 3.195 | 3.235 | 3.235 | -0.07 (-2.12%) | 3,793,032 |
22 Apr 2013 | CNY | 3.26 | 3.36 | 3.225 | 3.305 | 3.305 | +0.03 (+0.92%) | 2,717,386 |
19 Apr 2013 | CNY | 3.24 | 3.29 | 3.205 | 3.275 | 3.275 | +0.035 (+1.08%) | 2,645,372 |
18 Apr 2013 | CNY | 3.26 | 3.26 | 3.19 | 3.24 | 3.24 | -0.03 (-0.92%) | 2,133,000 |
17 Apr 2013 | CNY | 3.235 | 3.3 | 3.22 | 3.27 | 3.27 | +0.03 (+0.93%) | 2,146,598 |
16 Apr 2013 | CNY | 3.18 | 3.245 | 3.105 | 3.24 | 3.24 | +0.055 (+1.73%) | 1,300,762 |
15 Apr 2013 | CNY | 3.22 | 3.22 | 3.145 | 3.185 | 3.185 | -0.07 (-2.15%) | 1,665,690 |
12 Apr 2013 | CNY | 3.26 | 3.275 | 3.225 | 3.255 | 3.255 | -0.02 (-0.61%) | 1,930,360 |
11 Apr 2013 | CNY | 3.265 | 3.325 | 3.2 | 3.275 | 3.275 | +0.015 (+0.46%) | 1,485,212 |
10 Apr 2013 | CNY | 3.295 | 3.32 | 3.26 | 3.26 | 3.26 | -0.02 (-0.61%) | 1,233,126 |