Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2013 | CNY | 2.99 | 3.1233 | 2.97 | 3.05 | 3.05 | +0.06 (+2.01%) | 14,097,654 |
21 Feb 2013 | CNY | 3.05 | 3.1467 | 2.96 | 2.99 | 2.99 | -0.11 (-3.55%) | 12,774,408 |
20 Feb 2013 | CNY | 3.0333 | 3.18 | 2.9967 | 3.1 | 3.1 | +0.067 (+2.20%) | 18,943,617 |
19 Feb 2013 | CNY | 3.0567 | 3.08 | 2.9867 | 3.0333 | 3.0333 | -0.027 (-0.87%) | 10,538,439 |
18 Feb 2013 | CNY | 3.1 | 3.1067 | 3.0133 | 3.06 | 3.06 | -0.073 (-2.34%) | 9,302,277 |
8 Feb 2013 | CNY | 2.9 | 3.18 | 2.8433 | 3.1333 | 3.1333 | +0.237 (+8.17%) | 15,437,007 |
7 Feb 2013 | CNY | 2.89 | 2.91 | 2.8267 | 2.8967 | 2.8967 | +0.013 (+0.46%) | 5,115,219 |
6 Feb 2013 | CNY | 2.9267 | 2.96 | 2.83 | 2.8833 | 2.8833 | -0.043 (-1.48%) | 13,391,334 |
5 Feb 2013 | CNY | 2.9167 | 2.9667 | 2.8733 | 2.9267 | 2.9267 | -0.01 (-0.34%) | 12,690,891 |
4 Feb 2013 | CNY | 2.81 | 2.9833 | 2.7667 | 2.9367 | 2.9367 | +0.127 (+4.51%) | 21,351,138 |
1 Feb 2013 | CNY | 2.8067 | 2.86 | 2.7433 | 2.81 | 2.81 | +0.003 (+0.12%) | 17,591,928 |
31 Jan 2013 | CNY | 2.6733 | 2.8267 | 2.6667 | 2.8067 | 2.8067 | +0.123 (+4.60%) | 18,396,657 |
30 Jan 2013 | CNY | 2.6867 | 2.6867 | 2.6433 | 2.6833 | 2.6833 | 0.0 (0.0%) | 4,462,116 |
29 Jan 2013 | CNY | 2.7133 | 2.7233 | 2.66 | 2.6833 | 2.6833 | -0.023 (-0.86%) | 9,168,492 |
28 Jan 2013 | CNY | 2.6433 | 2.7167 | 2.62 | 2.7067 | 2.7067 | +0.063 (+2.40%) | 12,129,135 |
25 Jan 2013 | CNY | 2.6833 | 2.6833 | 2.58 | 2.6433 | 2.6433 | -0.04 (-1.49%) | 7,159,602 |
24 Jan 2013 | CNY | 2.7167 | 2.8167 | 2.6267 | 2.6833 | 2.6833 | -0.007 (-0.25%) | 12,611,259 |
23 Jan 2013 | CNY | 2.7633 | 2.7933 | 2.66 | 2.69 | 2.69 | -0.097 (-3.47%) | 11,244,072 |
22 Jan 2013 | CNY | 2.7667 | 2.8667 | 2.7 | 2.7867 | 2.7867 | +0.01 (+0.36%) | 13,788,141 |
21 Jan 2013 | CNY | 2.7 | 2.8267 | 2.6567 | 2.7767 | 2.7767 | +0.077 (+2.84%) | 10,805,805 |
18 Jan 2013 | CNY | 2.6667 | 2.7333 | 2.6333 | 2.7 | 2.7 | +0.033 (+1.25%) | 9,536,790 |
17 Jan 2013 | CNY | 2.7 | 2.7167 | 2.6267 | 2.6667 | 2.6667 | -0.04 (-1.48%) | 12,951,975 |
16 Jan 2013 | CNY | 2.4233 | 2.7067 | 2.4233 | 2.7067 | 2.7067 | +0.247 (+10.03%) | 32,407,842 |
15 Jan 2013 | CNY | 2.36 | 2.47 | 2.32 | 2.46 | 2.46 | +0.107 (+4.53%) | 9,211,707 |
14 Jan 2013 | CNY | 2.2667 | 2.3667 | 2.2333 | 2.3533 | 2.3533 | +0.07 (+3.07%) | 4,476,345 |
11 Jan 2013 | CNY | 2.3833 | 2.3867 | 2.2767 | 2.2833 | 2.2833 | -0.09 (-3.79%) | 3,657,477 |
10 Jan 2013 | CNY | 2.3567 | 2.3867 | 2.35 | 2.3733 | 2.3733 | +0.01 (+0.42%) | 2,532,744 |
9 Jan 2013 | CNY | 2.3933 | 2.3933 | 2.3433 | 2.3633 | 2.3633 | -0.03 (-1.25%) | 3,786,243 |
8 Jan 2013 | CNY | 2.3933 | 2.4667 | 2.36 | 2.3933 | 2.3933 | -0.003 (-0.14%) | 12,391,218 |
7 Jan 2013 | CNY | 2.2633 | 2.4 | 2.2633 | 2.3967 | 2.3967 | +0.1 (+4.35%) | 10,386,549 |