Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2013 | CNY | 2.828 | 2.9 | 2.78 | 2.802 | 2.802 | -0.034 (-1.20%) | 6,896,355 |
11 Mar 2013 | CNY | 2.83 | 2.876 | 2.83 | 2.836 | 2.836 | 0.0 (0.0%) | 2,077,750 |
8 Mar 2013 | CNY | 2.888 | 2.916 | 2.822 | 2.836 | 2.836 | -0.052 (-1.80%) | 2,438,945 |
7 Mar 2013 | CNY | 2.924 | 2.944 | 2.87 | 2.888 | 2.888 | -0.04 (-1.37%) | 4,185,250 |
6 Mar 2013 | CNY | 2.852 | 2.94 | 2.844 | 2.928 | 2.928 | +0.08 (+2.81%) | 5,796,305 |
5 Mar 2013 | CNY | 2.894 | 2.894 | 2.8 | 2.848 | 2.848 | +0.026 (+0.92%) | 7,017,160 |
4 Mar 2013 | CNY | 2.92 | 2.954 | 2.802 | 2.822 | 2.822 | -0.122 (-4.14%) | 7,943,775 |
1 Mar 2013 | CNY | 2.92 | 2.954 | 2.912 | 2.944 | 2.944 | +0.024 (+0.82%) | 8,238,220 |
28 Feb 2013 | CNY | 2.98 | 2.98 | 2.872 | 2.92 | 2.92 | -0.128 (-4.20%) | 20,941,480 |
27 Feb 2013 | CNY | 3.032 | 3.074 | 2.996 | 3.048 | 3.048 | +0.016 (+0.53%) | 8,706,855 |
26 Feb 2013 | CNY | 2.972 | 3.1 | 2.972 | 3.032 | 3.032 | +0.034 (+1.13%) | 9,786,595 |
25 Feb 2013 | CNY | 3.024 | 3.038 | 2.97 | 2.998 | 2.998 | -0.026 (-0.86%) | 5,328,460 |
22 Feb 2013 | CNY | 3.042 | 3.082 | 3.02 | 3.024 | 3.024 | -0.036 (-1.18%) | 4,861,125 |
21 Feb 2013 | CNY | 3.046 | 3.074 | 2.98 | 3.06 | 3.06 | -0.024 (-0.78%) | 9,901,265 |
20 Feb 2013 | CNY | 3.004 | 3.088 | 3.004 | 3.084 | 3.084 | +0.062 (+2.05%) | 6,740,015 |
19 Feb 2013 | CNY | 3.102 | 3.124 | 3.022 | 3.022 | 3.022 | -0.108 (-3.45%) | 5,815,505 |
18 Feb 2013 | CNY | 3.142 | 3.176 | 3.092 | 3.13 | 3.13 | +0.02 (+0.64%) | 8,827,085 |
8 Feb 2013 | CNY | 2.964 | 3.16 | 2.964 | 3.11 | 3.11 | +0.14 (+4.71%) | 12,861,740 |
7 Feb 2013 | CNY | 2.974 | 2.982 | 2.934 | 2.97 | 2.97 | -0.004 (-0.13%) | 5,149,855 |
6 Feb 2013 | CNY | 2.942 | 2.994 | 2.94 | 2.974 | 2.974 | +0.036 (+1.23%) | 4,297,985 |
5 Feb 2013 | CNY | 2.92 | 2.948 | 2.876 | 2.938 | 2.938 | 0.0 (0.0%) | 5,067,600 |
4 Feb 2013 | CNY | 3.034 | 3.05 | 2.92 | 2.938 | 2.938 | -0.096 (-3.16%) | 9,158,200 |
1 Feb 2013 | CNY | 2.998 | 3.056 | 2.98 | 3.034 | 3.034 | +0.026 (+0.86%) | 8,363,965 |
31 Jan 2013 | CNY | 2.992 | 3.046 | 2.97 | 3.008 | 3.008 | +0.018 (+0.60%) | 6,168,055 |
30 Jan 2013 | CNY | 2.996 | 3.02 | 2.94 | 2.99 | 2.99 | +0.004 (+0.13%) | 7,643,440 |
29 Jan 2013 | CNY | 2.938 | 3.03 | 2.912 | 2.986 | 2.986 | +0.048 (+1.63%) | 8,256,420 |
28 Jan 2013 | CNY | 2.89 | 2.94 | 2.872 | 2.938 | 2.938 | +0.064 (+2.23%) | 8,891,865 |
25 Jan 2013 | CNY | 2.902 | 2.97 | 2.85 | 2.874 | 2.874 | -0.026 (-0.90%) | 9,146,250 |
24 Jan 2013 | CNY | 3.064 | 3.09 | 2.876 | 2.9 | 2.9 | -0.164 (-5.35%) | 12,700,115 |
23 Jan 2013 | CNY | 3.04 | 3.086 | 3.01 | 3.064 | 3.064 | -0.052 (-1.67%) | 7,656,000 |