Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2013 | CNY | 8.7 | 9.45 | 8.64 | 9.31 | 9.31 | +0.53 (+6.04%) | 13,182,216 |
17 Jan 2013 | CNY | 8.42 | 9.2 | 8.32 | 8.78 | 8.78 | +0.38 (+4.52%) | 11,277,830 |
16 Jan 2013 | CNY | 8.45 | 8.48 | 8.23 | 8.4 | 8.4 | -0.08 (-0.94%) | 4,529,404 |
15 Jan 2013 | CNY | 8.31 | 8.5 | 8.21 | 8.48 | 8.48 | +0.2 (+2.42%) | 6,010,196 |
14 Jan 2013 | CNY | 7.95 | 8.33 | 7.83 | 8.28 | 8.28 | +0.13 (+1.60%) | 4,979,989 |
11 Jan 2013 | CNY | 8.47 | 8.52 | 8.13 | 8.15 | 8.15 | -0.24 (-2.86%) | 2,942,706 |
10 Jan 2013 | CNY | 8.31 | 8.42 | 8.27 | 8.39 | 8.39 | +0.1 (+1.21%) | 3,477,431 |
9 Jan 2013 | CNY | 8.25 | 8.42 | 8.15 | 8.29 | 8.29 | -0.02 (-0.24%) | 3,719,197 |
8 Jan 2013 | CNY | 8.18 | 8.46 | 8.18 | 8.31 | 8.31 | +0.22 (+2.72%) | 5,818,363 |
7 Jan 2013 | CNY | 7.95 | 8.09 | 7.83 | 8.09 | 8.09 | +0.18 (+2.28%) | 2,115,619 |
4 Jan 2013 | CNY | 8.13 | 8.15 | 7.9 | 7.91 | 7.91 | -0.19 (-2.35%) | 2,425,874 |
31 Dec 2012 | CNY | 8.14 | 8.2 | 8.04 | 8.1 | 8.1 | +0.01 (+0.12%) | 2,431,823 |
28 Dec 2012 | CNY | 8.08 | 8.13 | 7.9 | 8.09 | 8.09 | 0.0 (0.0%) | 2,848,979 |
27 Dec 2012 | CNY | 8.29 | 8.33 | 8.08 | 8.09 | 8.09 | -0.16 (-1.94%) | 3,426,602 |
26 Dec 2012 | CNY | 8.12 | 8.25 | 7.99 | 8.25 | 8.25 | +0.2 (+2.48%) | 4,322,148 |
25 Dec 2012 | CNY | 7.89 | 8.09 | 7.8 | 8.05 | 8.05 | +0.18 (+2.29%) | 4,106,567 |
24 Dec 2012 | CNY | 7.83 | 7.9 | 7.78 | 7.87 | 7.87 | +0.04 (+0.51%) | 1,909,407 |
21 Dec 2012 | CNY | 7.93 | 8.03 | 7.75 | 7.83 | 7.83 | -0.14 (-1.76%) | 2,925,169 |
20 Dec 2012 | CNY | 8.2 | 8.2 | 7.69 | 7.97 | 7.97 | -0.28 (-3.39%) | 4,236,164 |
19 Dec 2012 | CNY | 8.24 | 8.38 | 8.2 | 8.25 | 8.25 | -0.06 (-0.72%) | 2,996,334 |
18 Dec 2012 | CNY | 8.22 | 8.48 | 8.12 | 8.31 | 8.31 | +0.09 (+1.09%) | 5,784,023 |
17 Dec 2012 | CNY | 8.23 | 8.36 | 8.13 | 8.22 | 8.22 | -0.11 (-1.32%) | 4,225,846 |
14 Dec 2012 | CNY | 8.1 | 8.36 | 7.82 | 8.33 | 8.33 | +0.18 (+2.21%) | 7,807,534 |
13 Dec 2012 | CNY | 8.49 | 8.49 | 8.13 | 8.15 | 8.15 | -0.2 (-2.40%) | 5,462,352 |
12 Dec 2012 | CNY | 8.48 | 8.66 | 8.22 | 8.35 | 8.35 | 0.0 (0.0%) | 5,115,546 |
11 Dec 2012 | CNY | 8.57 | 8.58 | 8.16 | 8.35 | 8.35 | -0.32 (-3.69%) | 7,551,946 |
10 Dec 2012 | CNY | 8.24 | 8.68 | 8.2 | 8.67 | 8.67 | +0.35 (+4.21%) | 6,553,706 |
7 Dec 2012 | CNY | 7.67 | 8.38 | 7.55 | 8.32 | 8.32 | +0.7 (+9.19%) | 6,780,938 |
6 Dec 2012 | CNY | 7.67 | 7.74 | 7.41 | 7.62 | 7.62 | -0.06 (-0.78%) | 2,092,132 |
5 Dec 2012 | CNY | 7.3 | 7.95 | 7.3 | 7.68 | 7.68 | +0.23 (+3.09%) | 3,577,353 |