Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2013 | CNY | 3.16 | 3.27 | 3.16 | 3.24 | 3.24 | +0.06 (+1.89%) | 10,554,768 |
7 Feb 2013 | CNY | 3.18 | 3.22 | 3.18 | 3.18 | 3.18 | -0.05 (-1.55%) | 9,436,667 |
6 Feb 2013 | CNY | 3.23 | 3.26 | 3.2 | 3.23 | 3.23 | 0.0 (0.0%) | 8,105,856 |
5 Feb 2013 | CNY | 3.21 | 3.26 | 3.18 | 3.23 | 3.23 | -0.01 (-0.31%) | 10,384,874 |
4 Feb 2013 | CNY | 3.19 | 3.27 | 3.16 | 3.24 | 3.24 | +0.04 (+1.25%) | 19,474,102 |
1 Feb 2013 | CNY | 3.18 | 3.22 | 3.14 | 3.2 | 3.2 | +0.01 (+0.31%) | 13,304,030 |
31 Jan 2013 | CNY | 3.23 | 3.23 | 3.16 | 3.19 | 3.19 | -0.06 (-1.85%) | 16,167,975 |
30 Jan 2013 | CNY | 3.3 | 3.32 | 3.21 | 3.25 | 3.25 | -0.07 (-2.11%) | 25,674,622 |
29 Jan 2013 | CNY | 3.46 | 3.57 | 3.29 | 3.32 | 3.32 | -0.07 (-2.06%) | 60,650,407 |
28 Jan 2013 | CNY | 3.13 | 3.39 | 3.13 | 3.39 | 3.39 | +0.31 (+10.06%) | 56,945,912 |
25 Jan 2013 | CNY | 2.97 | 3.09 | 2.97 | 3.08 | 3.08 | +0.11 (+3.70%) | 21,120,678 |
24 Jan 2013 | CNY | 2.99 | 3.03 | 2.95 | 2.97 | 2.97 | -0.03 (-1%) | 7,491,596 |
23 Jan 2013 | CNY | 3.01 | 3.02 | 2.96 | 3 | 3 | -0.02 (-0.66%) | 8,539,046 |
22 Jan 2013 | CNY | 3.05 | 3.05 | 2.99 | 3.02 | 3.02 | -0.04 (-1.31%) | 8,247,646 |
21 Jan 2013 | CNY | 3.03 | 3.09 | 3 | 3.06 | 3.06 | +0.03 (+0.99%) | 12,030,227 |
18 Jan 2013 | CNY | 3 | 3.04 | 2.97 | 3.03 | 3.03 | +0.02 (+0.66%) | 10,030,245 |
17 Jan 2013 | CNY | 3.03 | 3.04 | 2.99 | 3.01 | 3.01 | -0.02 (-0.66%) | 6,113,658 |
16 Jan 2013 | CNY | 3.07 | 3.09 | 3.02 | 3.03 | 3.03 | -0.03 (-0.98%) | 10,040,558 |
15 Jan 2013 | CNY | 3 | 3.08 | 2.99 | 3.06 | 3.06 | +0.07 (+2.34%) | 15,071,460 |
14 Jan 2013 | CNY | 2.91 | 3 | 2.9 | 2.99 | 2.99 | +0.06 (+2.05%) | 8,498,764 |
11 Jan 2013 | CNY | 3 | 3.01 | 2.91 | 2.93 | 2.93 | -0.08 (-2.66%) | 7,764,538 |
10 Jan 2013 | CNY | 3 | 3.02 | 2.98 | 3.01 | 3.01 | +0.01 (+0.33%) | 8,001,199 |
9 Jan 2013 | CNY | 2.98 | 3.05 | 2.96 | 3 | 3 | +0.03 (+1.01%) | 11,173,464 |
8 Jan 2013 | CNY | 2.98 | 2.99 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 5,746,857 |
7 Jan 2013 | CNY | 2.99 | 3 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 6,568,342 |
4 Jan 2013 | CNY | 3 | 3.03 | 2.99 | 3 | 3 | +0.01 (+0.33%) | 10,103,407 |
31 Dec 2012 | CNY | 2.98 | 3 | 2.97 | 2.99 | 2.99 | +0.01 (+0.34%) | 6,687,366 |
28 Dec 2012 | CNY | 2.96 | 2.99 | 2.94 | 2.98 | 2.98 | +0.01 (+0.34%) | 5,723,229 |
27 Dec 2012 | CNY | 3 | 3.01 | 2.96 | 2.97 | 2.97 | -0.03 (-1%) | 7,476,786 |
26 Dec 2012 | CNY | 3.01 | 3.03 | 2.97 | 3 | 3 | -0.01 (-0.33%) | 9,394,682 |