Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2013 | CNY | 2.83 | 2.9 | 2.8 | 2.89 | 2.89 | +0.09 (+3.21%) | 368,017,259 |
31 Dec 2012 | CNY | 2.76 | 2.81 | 2.75 | 2.8 | 2.8 | +0.04 (+1.45%) | 178,108,658 |
28 Dec 2012 | CNY | 2.74 | 2.78 | 2.73 | 2.76 | 2.76 | +0.02 (+0.73%) | 165,537,699 |
27 Dec 2012 | CNY | 2.76 | 2.78 | 2.73 | 2.74 | 2.74 | -0.03 (-1.08%) | 109,688,219 |
26 Dec 2012 | CNY | 2.8 | 2.8 | 2.75 | 2.77 | 2.77 | -0.03 (-1.07%) | 107,126,546 |
25 Dec 2012 | CNY | 2.73 | 2.83 | 2.72 | 2.8 | 2.8 | +0.07 (+2.56%) | 143,619,829 |
24 Dec 2012 | CNY | 2.72 | 2.75 | 2.71 | 2.73 | 2.73 | +0.02 (+0.74%) | 54,838,548 |
21 Dec 2012 | CNY | 2.74 | 2.76 | 2.7 | 2.71 | 2.71 | -0.03 (-1.09%) | 112,759,693 |
20 Dec 2012 | CNY | 2.75 | 2.76 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 60,827,694 |
19 Dec 2012 | CNY | 2.76 | 2.78 | 2.73 | 2.75 | 2.75 | -0.02 (-0.72%) | 99,547,092 |
18 Dec 2012 | CNY | 2.73 | 2.79 | 2.71 | 2.77 | 2.77 | +0.03 (+1.09%) | 191,191,081 |
17 Dec 2012 | CNY | 2.78 | 2.8 | 2.72 | 2.74 | 2.74 | -0.05 (-1.79%) | 158,831,873 |
14 Dec 2012 | CNY | 2.68 | 2.8 | 2.68 | 2.79 | 2.79 | +0.11 (+4.10%) | 191,904,263 |
13 Dec 2012 | CNY | 2.68 | 2.69 | 2.66 | 2.68 | 2.68 | 0.0 (0.0%) | 61,081,373 |
12 Dec 2012 | CNY | 2.67 | 2.69 | 2.66 | 2.68 | 2.68 | +0.01 (+0.37%) | 93,613,906 |
11 Dec 2012 | CNY | 2.65 | 2.69 | 2.65 | 2.67 | 2.67 | 0.0 (0.0%) | 75,300,462 |
10 Dec 2012 | CNY | 2.63 | 2.67 | 2.62 | 2.67 | 2.67 | +0.05 (+1.91%) | 144,023,798 |
7 Dec 2012 | CNY | 2.62 | 2.65 | 2.61 | 2.62 | 2.62 | 0.0 (0.0%) | 194,680,417 |
6 Dec 2012 | CNY | 2.62 | 2.63 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 77,340,557 |
5 Dec 2012 | CNY | 2.59 | 2.64 | 2.58 | 2.62 | 2.62 | +0.04 (+1.55%) | 128,807,896 |
4 Dec 2012 | CNY | 2.6 | 2.61 | 2.58 | 2.58 | 2.58 | -0.03 (-1.15%) | 58,950,078 |
3 Dec 2012 | CNY | 2.6 | 2.62 | 2.58 | 2.61 | 2.61 | +0.01 (+0.38%) | 44,719,671 |
30 Nov 2012 | CNY | 2.63 | 2.65 | 2.6 | 2.6 | 2.6 | -0.04 (-1.52%) | 51,548,022 |
29 Nov 2012 | CNY | 2.64 | 2.65 | 2.62 | 2.64 | 2.64 | 0.0 (0.0%) | 66,760,891 |
28 Nov 2012 | CNY | 2.61 | 2.64 | 2.6 | 2.64 | 2.64 | +0.03 (+1.15%) | 78,748,551 |
27 Nov 2012 | CNY | 2.6 | 2.62 | 2.59 | 2.61 | 2.61 | 0.0 (0.0%) | 54,074,587 |
26 Nov 2012 | CNY | 2.57 | 2.61 | 2.56 | 2.61 | 2.61 | +0.03 (+1.16%) | 49,269,456 |
23 Nov 2012 | CNY | 2.59 | 2.6 | 2.57 | 2.58 | 2.58 | 0.0 (0.0%) | 56,000,387 |
22 Nov 2012 | CNY | 2.58 | 2.59 | 2.57 | 2.58 | 2.58 | 0.0 (0.0%) | 26,906,430 |
21 Nov 2012 | CNY | 2.56 | 2.59 | 2.56 | 2.58 | 2.58 | +0.01 (+0.39%) | 38,529,844 |