Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2013 | CNY | 9.31 | 9.33 | 8.94 | 9 | 9 | -0.59 (-6.15%) | 9,015,839 |
7 Mar 2013 | CNY | 9.21 | 9.98 | 9.21 | 9.59 | 9.59 | +0.52 (+5.73%) | 15,332,368 |
6 Mar 2013 | CNY | 8.91 | 9.21 | 8.85 | 9.07 | 9.07 | +0.17 (+1.91%) | 4,556,445 |
5 Mar 2013 | CNY | 8.8 | 8.92 | 8.58 | 8.9 | 8.9 | +0.17 (+1.95%) | 1,932,412 |
4 Mar 2013 | CNY | 8.97 | 8.99 | 8.59 | 8.73 | 8.73 | -0.24 (-2.68%) | 2,107,443 |
1 Mar 2013 | CNY | 8.66 | 9.1 | 8.65 | 8.97 | 8.97 | +0.29 (+3.34%) | 4,424,278 |
28 Feb 2013 | CNY | 8.55 | 8.68 | 8.48 | 8.68 | 8.68 | +0.08 (+0.93%) | 1,611,147 |
27 Feb 2013 | CNY | 8.74 | 8.87 | 8.48 | 8.6 | 8.6 | -0.14 (-1.60%) | 2,096,971 |
26 Feb 2013 | CNY | 8.91 | 9.03 | 8.73 | 8.74 | 8.74 | -0.22 (-2.46%) | 2,352,390 |
25 Feb 2013 | CNY | 8.7 | 9.05 | 8.7 | 8.96 | 8.96 | +0.18 (+2.05%) | 2,961,220 |
22 Feb 2013 | CNY | 8.77 | 8.85 | 8.71 | 8.78 | 8.78 | 0.0 (0.0%) | 1,785,585 |
21 Feb 2013 | CNY | 9.06 | 9.06 | 8.74 | 8.78 | 8.78 | -0.34 (-3.73%) | 2,943,457 |
20 Feb 2013 | CNY | 8.8 | 9.3 | 8.8 | 9.12 | 9.12 | +0.36 (+4.11%) | 4,370,242 |
19 Feb 2013 | CNY | 8.74 | 8.83 | 8.62 | 8.76 | 8.76 | -0.01 (-0.11%) | 2,081,317 |
18 Feb 2013 | CNY | 8.64 | 8.84 | 8.64 | 8.77 | 8.77 | +0.13 (+1.50%) | 2,041,331 |
8 Feb 2013 | CNY | 8.59 | 8.68 | 8.56 | 8.64 | 8.64 | +0.06 (+0.70%) | 1,349,540 |
7 Feb 2013 | CNY | 8.55 | 8.63 | 8.52 | 8.58 | 8.58 | +0.03 (+0.35%) | 1,215,591 |
6 Feb 2013 | CNY | 8.52 | 8.63 | 8.47 | 8.55 | 8.55 | +0.05 (+0.59%) | 1,488,798 |
5 Feb 2013 | CNY | 8.41 | 8.55 | 8.38 | 8.5 | 8.5 | +0.1 (+1.19%) | 1,322,413 |
4 Feb 2013 | CNY | 8.58 | 8.65 | 8.4 | 8.4 | 8.4 | -0.17 (-1.98%) | 3,148,220 |
1 Feb 2013 | CNY | 8.67 | 8.67 | 8.52 | 8.57 | 8.57 | -0.11 (-1.27%) | 2,676,321 |
31 Jan 2013 | CNY | 8.9 | 8.9 | 8.64 | 8.68 | 8.68 | -0.17 (-1.92%) | 2,325,843 |
30 Jan 2013 | CNY | 8.81 | 9.05 | 8.71 | 8.85 | 8.85 | -0.05 (-0.56%) | 3,496,515 |
29 Jan 2013 | CNY | 8.88 | 9.19 | 8.83 | 8.9 | 8.9 | -0.06 (-0.67%) | 5,184,436 |
28 Jan 2013 | CNY | 8.61 | 8.99 | 8.53 | 8.96 | 8.96 | +0.32 (+3.70%) | 5,168,989 |
25 Jan 2013 | CNY | 8.56 | 8.8 | 8.51 | 8.64 | 8.64 | +0.17 (+2.01%) | 3,902,901 |
24 Jan 2013 | CNY | 8.7 | 8.81 | 8.38 | 8.47 | 8.47 | -0.33 (-3.75%) | 4,365,004 |
23 Jan 2013 | CNY | 8.56 | 8.85 | 8.37 | 8.8 | 8.8 | +0.15 (+1.73%) | 4,597,463 |
22 Jan 2013 | CNY | 8.9 | 8.9 | 8.6 | 8.65 | 8.65 | -0.29 (-3.24%) | 4,431,347 |
21 Jan 2013 | CNY | 9.15 | 9.18 | 8.7 | 8.94 | 8.94 | -0.37 (-3.97%) | 8,888,956 |