Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2013 | CNY | 2.772 | 2.78 | 2.73 | 2.75 | 2.75 | -0.018 (-0.65%) | 5,493,270 |
6 May 2013 | CNY | 2.75 | 2.77 | 2.724 | 2.768 | 2.768 | +0.034 (+1.24%) | 6,889,650 |
3 May 2013 | CNY | 2.718 | 2.77 | 2.718 | 2.734 | 2.734 | +0.014 (+0.51%) | 8,353,705 |
2 May 2013 | CNY | 2.64 | 2.732 | 2.612 | 2.72 | 2.72 | +0.06 (+2.26%) | 6,088,310 |
26 Apr 2013 | CNY | 2.7 | 2.74 | 2.642 | 2.66 | 2.66 | -0.046 (-1.70%) | 6,057,890 |
25 Apr 2013 | CNY | 2.69 | 2.77 | 2.672 | 2.706 | 2.706 | +0.024 (+0.89%) | 12,290,720 |
24 Apr 2013 | CNY | 2.584 | 2.682 | 2.58 | 2.682 | 2.682 | +0.082 (+3.15%) | 5,691,470 |
23 Apr 2013 | CNY | 2.678 | 2.7 | 2.6 | 2.6 | 2.6 | -0.08 (-2.99%) | 6,653,715 |
22 Apr 2013 | CNY | 2.634 | 2.68 | 2.632 | 2.68 | 2.68 | +0.046 (+1.75%) | 7,505,995 |
19 Apr 2013 | CNY | 2.59 | 2.652 | 2.59 | 2.634 | 2.634 | +0.034 (+1.31%) | 5,588,945 |
18 Apr 2013 | CNY | 2.552 | 2.608 | 2.538 | 2.6 | 2.6 | +0.036 (+1.40%) | 3,669,080 |
17 Apr 2013 | CNY | 2.56 | 2.576 | 2.534 | 2.564 | 2.564 | -0.01 (-0.39%) | 3,159,160 |
16 Apr 2013 | CNY | 2.53 | 2.594 | 2.53 | 2.574 | 2.574 | +0.008 (+0.31%) | 2,722,640 |
15 Apr 2013 | CNY | 2.58 | 2.628 | 2.552 | 2.566 | 2.566 | -0.054 (-2.06%) | 2,761,975 |
12 Apr 2013 | CNY | 2.644 | 2.7 | 2.606 | 2.62 | 2.62 | +0.018 (+0.69%) | 9,911,320 |
11 Apr 2013 | CNY | 2.53 | 2.624 | 2.51 | 2.602 | 2.602 | +0.084 (+3.34%) | 7,109,200 |
10 Apr 2013 | CNY | 2.56 | 2.59 | 2.498 | 2.518 | 2.518 | -0.058 (-2.25%) | 4,133,040 |
9 Apr 2013 | CNY | 2.55 | 2.618 | 2.55 | 2.576 | 2.576 | +0.016 (+0.63%) | 3,494,290 |
8 Apr 2013 | CNY | 2.56 | 2.588 | 2.52 | 2.56 | 2.56 | -0.054 (-2.07%) | 3,928,945 |
3 Apr 2013 | CNY | 2.606 | 2.65 | 2.51 | 2.614 | 2.614 | -0.046 (-1.73%) | 10,423,025 |
2 Apr 2013 | CNY | 2.744 | 2.77 | 2.66 | 2.66 | 2.66 | -0.088 (-3.20%) | 6,860,940 |
1 Apr 2013 | CNY | 2.686 | 2.752 | 2.664 | 2.748 | 2.748 | +0.062 (+2.31%) | 8,626,645 |
29 Mar 2013 | CNY | 2.68 | 2.716 | 2.652 | 2.686 | 2.686 | +0.02 (+0.75%) | 6,023,935 |
28 Mar 2013 | CNY | 2.67 | 2.696 | 2.64 | 2.666 | 2.666 | -0.048 (-1.77%) | 6,791,390 |
27 Mar 2013 | CNY | 2.748 | 2.766 | 2.68 | 2.714 | 2.714 | -0.046 (-1.67%) | 10,085,960 |
26 Mar 2013 | CNY | 2.744 | 2.796 | 2.72 | 2.76 | 2.76 | +0.008 (+0.29%) | 9,823,965 |
25 Mar 2013 | CNY | 2.816 | 2.816 | 2.732 | 2.752 | 2.752 | -0.062 (-2.20%) | 13,176,180 |
22 Mar 2013 | CNY | 2.86 | 2.886 | 2.78 | 2.814 | 2.814 | -0.022 (-0.78%) | 17,717,675 |
21 Mar 2013 | CNY | 2.8 | 2.948 | 2.76 | 2.836 | 2.836 | +0.012 (+0.42%) | 24,213,305 |
20 Mar 2013 | CNY | 2.77 | 2.846 | 2.76 | 2.824 | 2.824 | -0.006 (-0.21%) | 21,293,285 |