Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2013 | CNY | 1.97 | 1.99 | 1.95 | 1.98 | 1.98 | +0.01 (+0.51%) | 7,562,656 |
15 May 2013 | CNY | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | +0.01 (+0.51%) | 3,688,994 |
14 May 2013 | CNY | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 4,713,120 |
13 May 2013 | CNY | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 4,425,296 |
10 May 2013 | CNY | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | +0.01 (+0.51%) | 5,395,080 |
9 May 2013 | CNY | 1.99 | 2 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 4,925,715 |
8 May 2013 | CNY | 2 | 2 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 6,720,151 |
7 May 2013 | CNY | 1.99 | 2 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 4,928,521 |
6 May 2013 | CNY | 1.98 | 2 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 4,760,004 |
3 May 2013 | CNY | 1.97 | 2 | 1.97 | 1.99 | 1.99 | +0.02 (+1.02%) | 4,194,593 |
2 May 2013 | CNY | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | -0.01 (-0.51%) | 5,448,918 |
26 Apr 2013 | CNY | 2 | 2.01 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 5,138,704 |
25 Apr 2013 | CNY | 2.03 | 2.03 | 1.99 | 2 | 2 | -0.02 (-0.99%) | 6,781,893 |
24 Apr 2013 | CNY | 2.01 | 2.03 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 5,679,269 |
23 Apr 2013 | CNY | 2.04 | 2.05 | 2 | 2.01 | 2.01 | -0.04 (-1.95%) | 6,956,259 |
22 Apr 2013 | CNY | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | +0.02 (+0.99%) | 8,100,549 |
19 Apr 2013 | CNY | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | +0.02 (+1.00%) | 7,064,088 |
18 Apr 2013 | CNY | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.02 (-0.99%) | 4,887,290 |
17 Apr 2013 | CNY | 2.01 | 2.04 | 2 | 2.03 | 2.03 | +0.02 (+1.00%) | 6,912,331 |
16 Apr 2013 | CNY | 1.99 | 2.02 | 1.98 | 2.01 | 2.01 | +0.01 (+0.50%) | 4,105,382 |
15 Apr 2013 | CNY | 2.02 | 2.03 | 2 | 2 | 2 | -0.03 (-1.48%) | 5,042,421 |
12 Apr 2013 | CNY | 2 | 2.1 | 1.99 | 2.03 | 2.03 | +0.03 (+1.50%) | 15,224,426 |
11 Apr 2013 | CNY | 1.99 | 2 | 1.98 | 2 | 2 | +0.01 (+0.50%) | 4,298,250 |
10 Apr 2013 | CNY | 1.98 | 2 | 1.97 | 1.99 | 1.99 | +0.01 (+0.51%) | 5,789,415 |
9 Apr 2013 | CNY | 1.97 | 2 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 4,419,912 |
8 Apr 2013 | CNY | 2 | 2 | 1.95 | 1.98 | 1.98 | -0.02 (-1%) | 6,225,429 |
3 Apr 2013 | CNY | 2.02 | 2.02 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 7,666,494 |
2 Apr 2013 | CNY | 2.01 | 2.03 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 5,407,824 |
1 Apr 2013 | CNY | 2.02 | 2.04 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 6,163,053 |
29 Mar 2013 | CNY | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 5,006,628 |