Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2013 | CNY | 2.215 | 2.335 | 2.215 | 2.32 | 2.32 | +0.08 (+3.57%) | 7,980,240 |
11 Jan 2013 | CNY | 2.375 | 2.375 | 2.24 | 2.24 | 2.24 | -0.125 (-5.29%) | 12,039,696 |
10 Jan 2013 | CNY | 2.395 | 2.425 | 2.345 | 2.365 | 2.365 | +0.01 (+0.42%) | 11,845,052 |
9 Jan 2013 | CNY | 2.335 | 2.375 | 2.33 | 2.355 | 2.355 | +0.005 (+0.21%) | 12,001,084 |
8 Jan 2013 | CNY | 2.31 | 2.37 | 2.295 | 2.35 | 2.35 | +0.03 (+1.29%) | 10,798,210 |
7 Jan 2013 | CNY | 2.285 | 2.32 | 2.285 | 2.32 | 2.32 | +0.02 (+0.87%) | 5,119,162 |
4 Jan 2013 | CNY | 2.33 | 2.335 | 2.275 | 2.3 | 2.3 | -0.015 (-0.65%) | 7,291,192 |
31 Dec 2012 | CNY | 2.345 | 2.355 | 2.3 | 2.315 | 2.315 | -0.025 (-1.07%) | 7,658,602 |
28 Dec 2012 | CNY | 2.335 | 2.365 | 2.29 | 2.34 | 2.34 | -0.02 (-0.85%) | 9,471,362 |
27 Dec 2012 | CNY | 2.29 | 2.505 | 2.26 | 2.36 | 2.36 | +0.07 (+3.06%) | 20,934,678 |
26 Dec 2012 | CNY | 2.26 | 2.295 | 2.23 | 2.29 | 2.29 | +0.015 (+0.66%) | 10,194,712 |
25 Dec 2012 | CNY | 2.225 | 2.305 | 2.21 | 2.275 | 2.275 | +0.035 (+1.56%) | 11,033,092 |
24 Dec 2012 | CNY | 2.185 | 2.275 | 2.175 | 2.24 | 2.24 | +0.055 (+2.52%) | 8,502,274 |
21 Dec 2012 | CNY | 2.18 | 2.235 | 2.17 | 2.185 | 2.185 | -0.03 (-1.35%) | 5,755,830 |
20 Dec 2012 | CNY | 2.22 | 2.25 | 2.15 | 2.215 | 2.215 | -0.005 (-0.23%) | 6,006,220 |
19 Dec 2012 | CNY | 2.215 | 2.23 | 2.195 | 2.22 | 2.22 | +0.005 (+0.23%) | 4,727,236 |
18 Dec 2012 | CNY | 2.205 | 2.235 | 2.175 | 2.215 | 2.215 | +0.01 (+0.45%) | 7,340,740 |
17 Dec 2012 | CNY | 2.185 | 2.26 | 2.185 | 2.205 | 2.205 | +0.025 (+1.15%) | 6,987,008 |
14 Dec 2012 | CNY | 2.09 | 2.185 | 2.09 | 2.18 | 2.18 | +0.09 (+4.31%) | 7,918,886 |
13 Dec 2012 | CNY | 2.125 | 2.16 | 2.09 | 2.09 | 2.09 | -0.05 (-2.34%) | 4,065,612 |
12 Dec 2012 | CNY | 2.165 | 2.17 | 2.11 | 2.14 | 2.14 | -0.01 (-0.47%) | 4,502,884 |
11 Dec 2012 | CNY | 2.195 | 2.195 | 2.145 | 2.15 | 2.15 | -0.055 (-2.49%) | 6,067,770 |
10 Dec 2012 | CNY | 2.195 | 2.235 | 2.155 | 2.205 | 2.205 | +0.025 (+1.15%) | 8,068,908 |
7 Dec 2012 | CNY | 2.1 | 2.22 | 2.085 | 2.18 | 2.18 | +0.075 (+3.56%) | 8,069,494 |
6 Dec 2012 | CNY | 2.105 | 2.14 | 2.085 | 2.105 | 2.105 | -0.005 (-0.24%) | 2,941,896 |
5 Dec 2012 | CNY | 2 | 2.15 | 1.99 | 2.11 | 2.11 | +0.09 (+4.46%) | 5,492,626 |
4 Dec 2012 | CNY | 1.995 | 2.03 | 1.89 | 2.02 | 2.02 | +0.02 (+1%) | 5,633,646 |
3 Dec 2012 | CNY | 2.115 | 2.125 | 1.995 | 2 | 2 | -0.11 (-5.21%) | 3,829,420 |
30 Nov 2012 | CNY | 2.095 | 2.13 | 2.07 | 2.11 | 2.11 | +0.035 (+1.69%) | 4,007,642 |
29 Nov 2012 | CNY | 2.09 | 2.145 | 2.05 | 2.075 | 2.075 | -0.025 (-1.19%) | 3,649,830 |