Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2013 | CNY | 3.16 | 3.16 | 2.99 | 3.116 | 3.116 | -0.076 (-2.38%) | 18,716,480 |
21 Jan 2013 | CNY | 3.102 | 3.24 | 3.072 | 3.192 | 3.192 | +0.094 (+3.03%) | 22,806,245 |
18 Jan 2013 | CNY | 3.1 | 3.132 | 3.046 | 3.098 | 3.098 | -0.022 (-0.71%) | 14,220,305 |
17 Jan 2013 | CNY | 3.102 | 3.2 | 3.09 | 3.12 | 3.12 | -0.008 (-0.26%) | 31,427,495 |
16 Jan 2013 | CNY | 3 | 3.132 | 2.966 | 3.128 | 3.128 | +0.038 (+1.23%) | 27,303,225 |
15 Jan 2013 | CNY | 3.118 | 3.118 | 3.006 | 3.09 | 3.09 | +0.256 (+9.03%) | 58,867,335 |
14 Jan 2013 | CNY | 2.716 | 2.85 | 2.716 | 2.834 | 2.834 | +0.102 (+3.73%) | 4,748,355 |
11 Jan 2013 | CNY | 2.834 | 2.834 | 2.728 | 2.732 | 2.732 | -0.09 (-3.19%) | 3,527,105 |
10 Jan 2013 | CNY | 2.82 | 2.852 | 2.784 | 2.822 | 2.822 | -0.006 (-0.21%) | 3,736,605 |
9 Jan 2013 | CNY | 2.87 | 2.88 | 2.786 | 2.828 | 2.828 | -0.046 (-1.60%) | 4,931,805 |
8 Jan 2013 | CNY | 2.824 | 2.92 | 2.824 | 2.874 | 2.874 | -0.022 (-0.76%) | 6,386,110 |
7 Jan 2013 | CNY | 2.902 | 2.97 | 2.854 | 2.896 | 2.896 | -0.006 (-0.21%) | 4,280,835 |
4 Jan 2013 | CNY | 2.798 | 2.976 | 2.798 | 2.902 | 2.902 | +0.13 (+4.69%) | 5,017,715 |
31 Dec 2012 | CNY | 2.854 | 2.854 | 2.762 | 2.772 | 2.772 | -0.038 (-1.35%) | 4,905,600 |
28 Dec 2012 | CNY | 2.808 | 2.858 | 2.77 | 2.81 | 2.81 | -0.002 (-0.07%) | 4,699,555 |
27 Dec 2012 | CNY | 2.99 | 2.99 | 2.804 | 2.812 | 2.812 | -0.18 (-6.02%) | 6,494,190 |
26 Dec 2012 | CNY | 2.92 | 3 | 2.896 | 2.992 | 2.992 | +0.054 (+1.84%) | 5,522,005 |
25 Dec 2012 | CNY | 2.862 | 2.978 | 2.862 | 2.938 | 2.938 | +0.052 (+1.80%) | 9,234,425 |
24 Dec 2012 | CNY | 2.782 | 2.894 | 2.752 | 2.886 | 2.886 | +0.116 (+4.19%) | 8,120,130 |
21 Dec 2012 | CNY | 2.76 | 2.8 | 2.72 | 2.77 | 2.77 | -0.01 (-0.36%) | 5,325,465 |
20 Dec 2012 | CNY | 2.786 | 2.88 | 2.702 | 2.78 | 2.78 | -0.006 (-0.22%) | 9,173,405 |
19 Dec 2012 | CNY | 2.742 | 2.796 | 2.73 | 2.786 | 2.786 | +0.024 (+0.87%) | 3,985,445 |
18 Dec 2012 | CNY | 2.738 | 2.81 | 2.73 | 2.762 | 2.762 | -0.004 (-0.14%) | 7,570,040 |
17 Dec 2012 | CNY | 2.61 | 2.84 | 2.582 | 2.766 | 2.766 | +0.12 (+4.54%) | 12,821,710 |
14 Dec 2012 | CNY | 2.536 | 2.688 | 2.536 | 2.646 | 2.646 | +0.086 (+3.36%) | 11,314,485 |
13 Dec 2012 | CNY | 2.614 | 2.63 | 2.538 | 2.56 | 2.56 | -0.064 (-2.44%) | 7,364,140 |
12 Dec 2012 | CNY | 2.534 | 2.636 | 2.43 | 2.624 | 2.624 | +0.09 (+3.55%) | 9,857,975 |
11 Dec 2012 | CNY | 2.514 | 2.672 | 2.49 | 2.534 | 2.534 | +0.018 (+0.72%) | 11,943,620 |
10 Dec 2012 | CNY | 2.596 | 2.596 | 2.48 | 2.516 | 2.516 | -0.016 (-0.63%) | 8,734,600 |
7 Dec 2012 | CNY | 2.294 | 2.538 | 2.294 | 2.532 | 2.532 | +0.192 (+8.21%) | 8,905,405 |