Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2013 | CNY | 4.13 | 4.17 | 4.1 | 4.16 | 4.16 | +0.03 (+0.73%) | 5,143,724 |
23 May 2013 | CNY | 4.21 | 4.22 | 4.13 | 4.13 | 4.13 | -0.08 (-1.90%) | 7,330,317 |
22 May 2013 | CNY | 4.22 | 4.27 | 4.18 | 4.21 | 4.21 | -0.01 (-0.24%) | 6,692,292 |
21 May 2013 | CNY | 4.2 | 4.22 | 4.18 | 4.22 | 4.22 | 0.0 (0.0%) | 7,057,906 |
20 May 2013 | CNY | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | +0.06 (+1.44%) | 7,932,492 |
17 May 2013 | CNY | 4.12 | 4.17 | 4.1 | 4.16 | 4.16 | +0.05 (+1.22%) | 5,441,997 |
16 May 2013 | CNY | 4.08 | 4.13 | 4.05 | 4.11 | 4.11 | +0.03 (+0.74%) | 4,402,540 |
15 May 2013 | CNY | 4.06 | 4.09 | 4.04 | 4.08 | 4.08 | +0.02 (+0.49%) | 2,880,092 |
14 May 2013 | CNY | 4.1 | 4.12 | 4.03 | 4.06 | 4.06 | -0.06 (-1.46%) | 4,602,225 |
13 May 2013 | CNY | 4.15 | 4.19 | 4.1 | 4.12 | 4.12 | +0.01 (+0.24%) | 6,103,503 |
10 May 2013 | CNY | 4.03 | 4.12 | 3.99 | 4.11 | 4.11 | +0.09 (+2.24%) | 7,304,859 |
9 May 2013 | CNY | 4.07 | 4.07 | 3.99 | 4.02 | 4.02 | -0.05 (-1.23%) | 4,201,558 |
8 May 2013 | CNY | 4.04 | 4.08 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 4,926,950 |
7 May 2013 | CNY | 4.01 | 4.09 | 4.01 | 4.05 | 4.05 | +0.09 (+2.27%) | 5,939,153 |
6 May 2013 | CNY | 3.95 | 3.99 | 3.95 | 3.96 | 3.96 | +0.01 (+0.25%) | 4,163,945 |
3 May 2013 | CNY | 3.88 | 3.96 | 3.87 | 3.95 | 3.95 | +0.08 (+2.07%) | 4,168,069 |
2 May 2013 | CNY | 3.9 | 3.91 | 3.84 | 3.87 | 3.87 | -0.01 (-0.26%) | 2,870,191 |
26 Apr 2013 | CNY | 4 | 4.03 | 3.86 | 3.88 | 3.88 | -0.11 (-2.76%) | 3,864,611 |
25 Apr 2013 | CNY | 4.06 | 4.08 | 3.98 | 3.99 | 3.99 | -0.09 (-2.21%) | 5,474,512 |
24 Apr 2013 | CNY | 4 | 4.09 | 3.96 | 4.08 | 4.08 | +0.08 (+2%) | 6,372,482 |
23 Apr 2013 | CNY | 4.12 | 4.19 | 3.98 | 4 | 4 | -0.18 (-4.31%) | 8,675,808 |
22 Apr 2013 | CNY | 4.11 | 4.28 | 4.11 | 4.18 | 4.18 | +0.1 (+2.45%) | 12,866,878 |
19 Apr 2013 | CNY | 4.07 | 4.11 | 4.04 | 4.08 | 4.08 | +0.03 (+0.74%) | 6,199,210 |
18 Apr 2013 | CNY | 4.06 | 4.09 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 4,395,563 |
17 Apr 2013 | CNY | 4.03 | 4.1 | 4.01 | 4.07 | 4.07 | +0.01 (+0.25%) | 7,361,406 |
16 Apr 2013 | CNY | 3.84 | 4.11 | 3.8 | 4.06 | 4.06 | +0.19 (+4.91%) | 11,351,872 |
15 Apr 2013 | CNY | 3.99 | 3.99 | 3.86 | 3.87 | 3.87 | -0.11 (-2.76%) | 4,967,076 |
12 Apr 2013 | CNY | 3.96 | 4.01 | 3.95 | 3.98 | 3.98 | +0.02 (+0.51%) | 4,314,659 |
11 Apr 2013 | CNY | 4.01 | 4.02 | 3.95 | 3.96 | 3.96 | -0.02 (-0.50%) | 4,020,106 |
10 Apr 2013 | CNY | 3.97 | 4.03 | 3.94 | 3.98 | 3.98 | +0.01 (+0.25%) | 5,029,004 |