Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2013 | CNY | 8.43 | 8.66 | 8.41 | 8.57 | 8.57 | +0.1 (+1.18%) | 3,683,728 |
15 May 2013 | CNY | 8.4 | 8.48 | 8.37 | 8.47 | 8.47 | +0.07 (+0.83%) | 2,324,098 |
14 May 2013 | CNY | 8.56 | 8.6 | 8.39 | 8.4 | 8.4 | -0.2 (-2.33%) | 2,434,799 |
13 May 2013 | CNY | 8.6 | 8.68 | 8.51 | 8.6 | 8.6 | -0.05 (-0.58%) | 2,809,648 |
10 May 2013 | CNY | 8.42 | 8.69 | 8.4 | 8.65 | 8.65 | +0.21 (+2.49%) | 5,339,144 |
9 May 2013 | CNY | 8.38 | 8.58 | 8.35 | 8.44 | 8.44 | +0.06 (+0.72%) | 3,334,609 |
8 May 2013 | CNY | 8.37 | 8.44 | 8.31 | 8.38 | 8.38 | -0.02 (-0.24%) | 2,201,502 |
7 May 2013 | CNY | 8.39 | 8.45 | 8.31 | 8.4 | 8.4 | -0.02 (-0.24%) | 2,031,984 |
6 May 2013 | CNY | 8.18 | 8.53 | 8.14 | 8.42 | 8.42 | +0.39 (+4.86%) | 5,376,864 |
3 May 2013 | CNY | 7.86 | 8.08 | 7.86 | 8.03 | 8.03 | +0.17 (+2.16%) | 1,507,042 |
2 May 2013 | CNY | 7.88 | 7.88 | 7.75 | 7.86 | 7.86 | +0.03 (+0.38%) | 914,160 |
26 Apr 2013 | CNY | 7.9 | 7.96 | 7.82 | 7.83 | 7.83 | -0.08 (-1.01%) | 1,287,969 |
25 Apr 2013 | CNY | 8.18 | 8.18 | 7.88 | 7.91 | 7.91 | -0.29 (-3.54%) | 2,927,513 |
24 Apr 2013 | CNY | 8.13 | 8.25 | 8.07 | 8.2 | 8.2 | +0.09 (+1.11%) | 1,603,178 |
23 Apr 2013 | CNY | 8.3 | 8.38 | 8.02 | 8.11 | 8.11 | -0.19 (-2.29%) | 3,096,148 |
22 Apr 2013 | CNY | 8.27 | 8.32 | 8.23 | 8.3 | 8.3 | -0.02 (-0.24%) | 2,787,765 |
19 Apr 2013 | CNY | 8.16 | 8.33 | 8.16 | 8.32 | 8.32 | +0.15 (+1.84%) | 3,499,376 |
18 Apr 2013 | CNY | 8.24 | 8.3 | 8.13 | 8.17 | 8.17 | -0.1 (-1.21%) | 1,866,612 |
17 Apr 2013 | CNY | 8.2 | 8.34 | 8.14 | 8.27 | 8.27 | +0.06 (+0.73%) | 1,642,031 |
16 Apr 2013 | CNY | 8.06 | 8.22 | 7.98 | 8.21 | 8.21 | +0.11 (+1.36%) | 1,296,206 |
15 Apr 2013 | CNY | 8.01 | 8.1 | 7.96 | 8.1 | 8.1 | +0.01 (+0.12%) | 1,555,231 |
12 Apr 2013 | CNY | 8.15 | 8.18 | 8.04 | 8.09 | 8.09 | -0.04 (-0.49%) | 2,081,071 |
11 Apr 2013 | CNY | 8.3 | 8.38 | 8.1 | 8.13 | 8.13 | -0.12 (-1.45%) | 2,524,267 |
10 Apr 2013 | CNY | 8.31 | 8.47 | 8.23 | 8.25 | 8.25 | +0.1 (+1.23%) | 4,536,769 |
9 Apr 2013 | CNY | 8.12 | 8.24 | 8.08 | 8.15 | 8.15 | +0.04 (+0.49%) | 1,735,399 |
8 Apr 2013 | CNY | 7.9 | 8.13 | 7.77 | 8.11 | 8.11 | +0.08 (+1.00%) | 3,438,482 |
3 Apr 2013 | CNY | 8.1 | 8.14 | 8 | 8.03 | 8.03 | -0.06 (-0.74%) | 1,736,205 |
2 Apr 2013 | CNY | 8.29 | 8.35 | 8.05 | 8.09 | 8.09 | -0.16 (-1.94%) | 3,004,281 |
1 Apr 2013 | CNY | 8.37 | 8.42 | 8.2 | 8.25 | 8.25 | -0.14 (-1.67%) | 3,792,670 |
29 Mar 2013 | CNY | 8.41 | 8.49 | 8.3 | 8.39 | 8.39 | -0.02 (-0.24%) | 1,830,899 |