Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2013 | CNY | 42.57 | 43.42 | 41.75 | 42.66 | 42.66 | +0.01 (+0.02%) | 3,685,227 |
23 May 2013 | CNY | 42.47 | 44.04 | 42.04 | 42.65 | 42.65 | +0.34 (+0.80%) | 4,337,578 |
22 May 2013 | CNY | 41.4 | 43.19 | 41.4 | 42.31 | 42.31 | +0.5 (+1.20%) | 4,149,002 |
21 May 2013 | CNY | 42.1 | 42.28 | 41.15 | 41.81 | 41.81 | -0.52 (-1.23%) | 4,780,218 |
20 May 2013 | CNY | 39.85 | 42.88 | 39.52 | 42.33 | 42.33 | +2.93 (+7.44%) | 8,912,068 |
17 May 2013 | CNY | 38.3 | 39.5 | 38.3 | 39.4 | 39.4 | +1.23 (+3.22%) | 4,545,127 |
16 May 2013 | CNY | 37.12 | 38.57 | 36.7 | 38.17 | 38.17 | +1.07 (+2.88%) | 3,434,141 |
15 May 2013 | CNY | 37 | 37.54 | 36.9 | 37.1 | 37.1 | +0.15 (+0.41%) | 1,233,176 |
14 May 2013 | CNY | 37.89 | 37.89 | 36.7 | 36.95 | 36.95 | -0.98 (-2.58%) | 2,057,704 |
13 May 2013 | CNY | 37.58 | 38.66 | 37.55 | 37.93 | 37.93 | +0.39 (+1.04%) | 2,915,976 |
10 May 2013 | CNY | 37.5 | 37.68 | 37.21 | 37.54 | 37.54 | +0.05 (+0.13%) | 1,839,598 |
9 May 2013 | CNY | 37.23 | 38 | 37.16 | 37.49 | 37.49 | +0.06 (+0.16%) | 2,793,648 |
8 May 2013 | CNY | 37.61 | 37.85 | 36.78 | 37.43 | 37.43 | -0.16 (-0.43%) | 2,797,880 |
7 May 2013 | CNY | 37.33 | 37.78 | 36.9 | 37.59 | 37.59 | +0.3 (+0.80%) | 2,800,779 |
6 May 2013 | CNY | 36.5 | 37.29 | 36.22 | 37.29 | 37.29 | +1.05 (+2.90%) | 2,396,989 |
3 May 2013 | CNY | 35.65 | 36.76 | 35.6 | 36.24 | 36.24 | +0.64 (+1.80%) | 1,425,603 |
2 May 2013 | CNY | 35.95 | 36 | 35.39 | 35.6 | 35.6 | -0.39 (-1.08%) | 1,613,337 |
26 Apr 2013 | CNY | 36.66 | 36.85 | 35.9 | 35.99 | 35.99 | -0.49 (-1.34%) | 1,825,552 |
25 Apr 2013 | CNY | 37.53 | 37.55 | 36.43 | 36.48 | 36.48 | -1.05 (-2.80%) | 2,767,550 |
24 Apr 2013 | CNY | 37.21 | 37.89 | 36.93 | 37.53 | 37.53 | +0.43 (+1.16%) | 1,786,111 |
23 Apr 2013 | CNY | 38.4 | 38.4 | 37 | 37.1 | 37.1 | -1.31 (-3.41%) | 2,286,824 |
22 Apr 2013 | CNY | 38.45 | 38.96 | 37.6 | 38.41 | 38.41 | -0.48 (-1.23%) | 3,651,262 |
19 Apr 2013 | CNY | 36.4 | 39.18 | 36.02 | 38.89 | 38.89 | +2.88 (+8.00%) | 4,809,830 |
18 Apr 2013 | CNY | 36.29 | 36.62 | 35.88 | 36.01 | 36.01 | -0.34 (-0.94%) | 1,175,517 |
17 Apr 2013 | CNY | 36.33 | 36.59 | 36.09 | 36.35 | 36.35 | +0.2 (+0.55%) | 1,145,840 |
16 Apr 2013 | CNY | 35.65 | 36.38 | 35.3 | 36.15 | 36.15 | +0.24 (+0.67%) | 1,170,461 |
15 Apr 2013 | CNY | 37.33 | 37.33 | 35.9 | 35.91 | 35.91 | -1.59 (-4.24%) | 1,683,509 |
12 Apr 2013 | CNY | 37.4 | 37.85 | 37.17 | 37.5 | 37.5 | +0.05 (+0.13%) | 1,602,123 |
11 Apr 2013 | CNY | 37.5 | 37.58 | 37.03 | 37.45 | 37.45 | -0.06 (-0.16%) | 1,478,119 |
10 Apr 2013 | CNY | 36.71 | 37.97 | 36.61 | 37.51 | 37.51 | +0.84 (+2.29%) | 2,919,101 |