Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2013 | CNY | 2.41 | 2.45 | 2.3767 | 2.4467 | 2.4467 | +0.027 (+1.10%) | 2,650,188 |
15 Apr 2013 | CNY | 2.4733 | 2.4733 | 2.4067 | 2.42 | 2.42 | -0.053 (-2.16%) | 2,581,329 |
12 Apr 2013 | CNY | 2.5167 | 2.5267 | 2.47 | 2.4733 | 2.4733 | -0.037 (-1.46%) | 2,430,609 |
11 Apr 2013 | CNY | 2.5533 | 2.5667 | 2.5033 | 2.51 | 2.51 | -0.04 (-1.57%) | 3,472,392 |
10 Apr 2013 | CNY | 2.56 | 2.58 | 2.5233 | 2.55 | 2.55 | -0.007 (-0.26%) | 4,206,207 |
9 Apr 2013 | CNY | 2.5233 | 2.5767 | 2.5167 | 2.5567 | 2.5567 | +0.04 (+1.59%) | 4,294,497 |
8 Apr 2013 | CNY | 2.4967 | 2.52 | 2.4333 | 2.5167 | 2.5167 | +0.023 (+0.94%) | 3,085,926 |
3 Apr 2013 | CNY | 2.5333 | 2.5333 | 2.47 | 2.4933 | 2.4933 | -0.02 (-0.80%) | 2,547,759 |
2 Apr 2013 | CNY | 2.5167 | 2.5433 | 2.49 | 2.5133 | 2.5133 | -0.01 (-0.40%) | 2,971,230 |
1 Apr 2013 | CNY | 2.5067 | 2.5467 | 2.4867 | 2.5233 | 2.5233 | +0.01 (+0.40%) | 2,608,968 |
29 Mar 2013 | CNY | 2.4933 | 2.5267 | 2.4733 | 2.5133 | 2.5133 | +0.023 (+0.94%) | 3,005,547 |
28 Mar 2013 | CNY | 2.5667 | 2.5667 | 2.46 | 2.49 | 2.49 | -0.09 (-3.49%) | 5,954,184 |
27 Mar 2013 | CNY | 2.59 | 2.6367 | 2.5667 | 2.58 | 2.58 | -0.027 (-1.02%) | 4,483,608 |
26 Mar 2013 | CNY | 2.6733 | 2.6767 | 2.5833 | 2.6067 | 2.6067 | -0.06 (-2.25%) | 5,293,983 |
25 Mar 2013 | CNY | 2.6667 | 2.6833 | 2.6433 | 2.6667 | 2.6667 | +0.003 (+0.13%) | 4,780,581 |
22 Mar 2013 | CNY | 2.62 | 2.6767 | 2.6033 | 2.6633 | 2.6633 | +0.027 (+1.01%) | 7,964,805 |
21 Mar 2013 | CNY | 2.6467 | 2.6633 | 2.6067 | 2.6367 | 2.6367 | +0.003 (+0.13%) | 6,238,614 |
20 Mar 2013 | CNY | 2.57 | 2.6333 | 2.5667 | 2.6333 | 2.6333 | +0.057 (+2.20%) | 6,774,510 |
19 Mar 2013 | CNY | 2.55 | 2.5767 | 2.5 | 2.5767 | 2.5767 | +0.007 (+0.26%) | 5,020,911 |
18 Mar 2013 | CNY | 2.61 | 2.6333 | 2.56 | 2.57 | 2.57 | -0.047 (-1.78%) | 4,243,830 |
15 Mar 2013 | CNY | 2.61 | 2.6567 | 2.5767 | 2.6167 | 2.6167 | 0.0 (0.0%) | 5,514,588 |
14 Mar 2013 | CNY | 2.5967 | 2.62 | 2.5633 | 2.6167 | 2.6167 | +0.02 (+0.77%) | 5,042,139 |
13 Mar 2013 | CNY | 2.6667 | 2.6667 | 2.5533 | 2.5967 | 2.5967 | -0.063 (-2.38%) | 7,471,299 |
12 Mar 2013 | CNY | 2.7767 | 2.7767 | 2.6233 | 2.66 | 2.66 | -0.107 (-3.86%) | 9,822,738 |
11 Mar 2013 | CNY | 2.7167 | 2.7733 | 2.7 | 2.7667 | 2.7667 | +0.047 (+1.72%) | 9,862,761 |
8 Mar 2013 | CNY | 2.71 | 2.7533 | 2.7033 | 2.72 | 2.72 | +0.007 (+0.25%) | 7,487,733 |
7 Mar 2013 | CNY | 2.7733 | 2.7733 | 2.69 | 2.7133 | 2.7133 | -0.067 (-2.40%) | 11,231,691 |
6 Mar 2013 | CNY | 2.7433 | 2.8167 | 2.72 | 2.78 | 2.78 | +0.037 (+1.34%) | 14,902,515 |
5 Mar 2013 | CNY | 2.6633 | 2.7667 | 2.66 | 2.7433 | 2.7433 | +0.08 (+3.00%) | 14,094,615 |
4 Mar 2013 | CNY | 2.77 | 2.7733 | 2.6333 | 2.6633 | 2.6633 | -0.14 (-4.99%) | 16,217,457 |