Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2013 | CNY | 12.51 | 12.64 | 12.28 | 12.5 | 12.5 | -0.01 (-0.08%) | 19,516,905 |
10 May 2013 | CNY | 12.66 | 12.8 | 12.29 | 12.51 | 12.51 | -0.21 (-1.65%) | 33,225,249 |
9 May 2013 | CNY | 12.25 | 12.99 | 11.95 | 12.72 | 12.72 | +0.47 (+3.84%) | 66,877,555 |
8 May 2013 | CNY | 11.75 | 12.33 | 11.75 | 12.25 | 12.25 | +0.53 (+4.52%) | 44,160,316 |
7 May 2013 | CNY | 11.9 | 11.97 | 11.64 | 11.72 | 11.72 | -0.24 (-2.01%) | 24,063,766 |
6 May 2013 | CNY | 11.56 | 12.23 | 11.56 | 11.96 | 11.96 | +0.46 (+4%) | 48,070,777 |
3 May 2013 | CNY | 11.49 | 11.85 | 11.4 | 11.5 | 11.5 | +0.02 (+0.17%) | 37,100,330 |
2 May 2013 | CNY | 11.28 | 11.54 | 11.1 | 11.48 | 11.48 | +0.18 (+1.59%) | 24,714,531 |
26 Apr 2013 | CNY | 11.4 | 11.55 | 11.08 | 11.3 | 11.3 | -0.15 (-1.31%) | 37,546,894 |
25 Apr 2013 | CNY | 11.62 | 11.95 | 11.3 | 11.45 | 11.45 | -0.06 (-0.52%) | 90,033,476 |
24 Apr 2013 | CNY | 10.46 | 11.51 | 10.46 | 11.51 | 11.51 | +1.05 (+10.04%) | 79,875,617 |
23 Apr 2013 | CNY | 10.7 | 10.79 | 10.38 | 10.46 | 10.46 | -0.2 (-1.88%) | 26,941,760 |
22 Apr 2013 | CNY | 10.24 | 10.67 | 10.22 | 10.66 | 10.66 | +0.31 (+3.00%) | 17,386,385 |
19 Apr 2013 | CNY | 10.28 | 10.46 | 10.2 | 10.35 | 10.35 | +0.08 (+0.78%) | 13,261,299 |
18 Apr 2013 | CNY | 10.2 | 10.35 | 10.12 | 10.27 | 10.27 | +0.15 (+1.48%) | 14,644,063 |
17 Apr 2013 | CNY | 9.91 | 10.19 | 9.89 | 10.12 | 10.12 | +0.2 (+2.02%) | 11,960,635 |
16 Apr 2013 | CNY | 9.89 | 9.97 | 9.68 | 9.92 | 9.92 | -0.09 (-0.90%) | 13,925,250 |
15 Apr 2013 | CNY | 10.4 | 10.64 | 10.01 | 10.01 | 10.01 | -0.46 (-4.39%) | 15,017,724 |
12 Apr 2013 | CNY | 10.31 | 10.63 | 10.31 | 10.47 | 10.47 | +0.21 (+2.05%) | 10,518,411 |
11 Apr 2013 | CNY | 10.45 | 10.67 | 10.2 | 10.26 | 10.26 | +0.04 (+0.39%) | 12,350,138 |
10 Apr 2013 | CNY | 10.3 | 10.41 | 10.17 | 10.22 | 10.22 | -0.02 (-0.20%) | 7,168,003 |
9 Apr 2013 | CNY | 10.02 | 10.38 | 10.02 | 10.24 | 10.24 | +0.23 (+2.30%) | 9,093,934 |
8 Apr 2013 | CNY | 9.85 | 10.03 | 9.72 | 10.01 | 10.01 | +0.1 (+1.01%) | 5,960,624 |
3 Apr 2013 | CNY | 10.03 | 10.09 | 9.88 | 9.91 | 9.91 | -0.12 (-1.20%) | 8,338,324 |
2 Apr 2013 | CNY | 10.12 | 10.21 | 10.03 | 10.03 | 10.03 | -0.15 (-1.47%) | 5,782,704 |
1 Apr 2013 | CNY | 10.17 | 10.23 | 10.08 | 10.18 | 10.18 | +0.01 (+0.10%) | 5,702,398 |
29 Mar 2013 | CNY | 10.22 | 10.3 | 10.08 | 10.17 | 10.17 | +0.02 (+0.20%) | 4,765,425 |
28 Mar 2013 | CNY | 10.05 | 10.32 | 10 | 10.15 | 10.15 | -0.07 (-0.68%) | 7,618,559 |
27 Mar 2013 | CNY | 10.23 | 10.34 | 10.16 | 10.22 | 10.22 | -0.02 (-0.20%) | 7,344,731 |
26 Mar 2013 | CNY | 10.4 | 10.4 | 10.08 | 10.24 | 10.24 | -0.19 (-1.82%) | 9,380,481 |