Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2013 | CNY | 3.2417 | 3.2833 | 3.1917 | 3.2833 | 3.2833 | +0.042 (+1.28%) | 8,209,833 |
15 May 2013 | CNY | 3.2083 | 3.2917 | 3.1917 | 3.2417 | 3.2417 | -0.033 (-1.02%) | 8,249,694 |
14 May 2013 | CNY | 3.3333 | 3.4 | 3.2 | 3.275 | 3.275 | +0.083 (+2.61%) | 25,797,849 |
13 May 2013 | CNY | 3.175 | 3.2 | 3.1167 | 3.1917 | 3.1917 | +0.025 (+0.79%) | 4,434,333 |
10 May 2013 | CNY | 3.1333 | 3.175 | 3.1083 | 3.1667 | 3.1667 | +0.025 (+0.80%) | 2,599,336 |
9 May 2013 | CNY | 3.1917 | 3.1917 | 3.1167 | 3.1417 | 3.1417 | -0.025 (-0.79%) | 2,008,244 |
8 May 2013 | CNY | 3.1417 | 3.2083 | 3.1417 | 3.1667 | 3.1667 | +0.008 (+0.27%) | 2,172,451 |
7 May 2013 | CNY | 3.175 | 3.175 | 3.125 | 3.1583 | 3.1583 | -0.008 (-0.27%) | 1,529,496 |
6 May 2013 | CNY | 3.1583 | 3.1667 | 3.125 | 3.1667 | 3.1667 | +0.042 (+1.33%) | 1,973,041 |
3 May 2013 | CNY | 3.1167 | 3.15 | 3.0833 | 3.125 | 3.125 | +0.042 (+1.35%) | 1,489,372 |
2 May 2013 | CNY | 3.05 | 3.1083 | 3.05 | 3.0833 | 3.0833 | +0.033 (+1.09%) | 1,402,570 |
26 Apr 2013 | CNY | 3.125 | 3.1417 | 3.025 | 3.05 | 3.05 | -0.083 (-2.66%) | 3,193,712 |
25 Apr 2013 | CNY | 3.175 | 3.2333 | 3.125 | 3.1333 | 3.1333 | 0.0 (0.0%) | 4,691,066 |
24 Apr 2013 | CNY | 3.0917 | 3.1417 | 3.0667 | 3.1333 | 3.1333 | +0.033 (+1.07%) | 2,965,164 |
23 Apr 2013 | CNY | 3.2417 | 3.2417 | 3.0833 | 3.1 | 3.1 | -0.125 (-3.88%) | 2,802,800 |
22 Apr 2013 | CNY | 3.2167 | 3.2333 | 3.2 | 3.225 | 3.225 | -0.017 (-0.52%) | 1,825,585 |
19 Apr 2013 | CNY | 3.175 | 3.2667 | 3.175 | 3.2417 | 3.2417 | +0.042 (+1.30%) | 3,710,079 |
18 Apr 2013 | CNY | 3.175 | 3.2167 | 3.1667 | 3.2 | 3.2 | 0.0 (0.0%) | 1,697,934 |
17 Apr 2013 | CNY | 3.1667 | 3.2083 | 3.15 | 3.2 | 3.2 | +0.025 (+0.79%) | 3,115,293 |
16 Apr 2013 | CNY | 3.0833 | 3.175 | 3.05 | 3.175 | 3.175 | +0.075 (+2.42%) | 2,963,196 |
15 Apr 2013 | CNY | 3.15 | 3.15 | 3.1 | 3.1 | 3.1 | -0.058 (-1.85%) | 1,573,586 |
12 Apr 2013 | CNY | 3.1667 | 3.175 | 3.1167 | 3.1583 | 3.1583 | -0.017 (-0.53%) | 1,925,528 |
11 Apr 2013 | CNY | 3.15 | 3.225 | 3.1083 | 3.175 | 3.175 | +0.033 (+1.06%) | 2,694,087 |
10 Apr 2013 | CNY | 3.1667 | 3.175 | 3.1083 | 3.1417 | 3.1417 | 0.0 (0.0%) | 1,469,766 |
9 Apr 2013 | CNY | 3.1167 | 3.1667 | 3.1167 | 3.1417 | 3.1417 | +0.017 (+0.53%) | 1,929,504 |
8 Apr 2013 | CNY | 3.075 | 3.1333 | 3.05 | 3.125 | 3.125 | -0.042 (-1.32%) | 2,408,721 |
3 Apr 2013 | CNY | 3.2167 | 3.2167 | 3.1583 | 3.1667 | 3.1667 | -0.042 (-1.30%) | 1,648,261 |
2 Apr 2013 | CNY | 3.1833 | 3.2417 | 3.1583 | 3.2083 | 3.2083 | +0.033 (+1.05%) | 3,240,537 |
1 Apr 2013 | CNY | 3.1583 | 3.225 | 3.1333 | 3.175 | 3.175 | +0.017 (+0.53%) | 2,255,862 |
29 Mar 2013 | CNY | 3.0833 | 3.1917 | 3.0833 | 3.1583 | 3.1583 | +0.058 (+1.88%) | 3,093,612 |