Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2013 | CNY | 8.02 | 8.13 | 8 | 8.1 | 8.1 | +0.08 (+1.00%) | 2,655,039 |
28 Jan 2013 | CNY | 7.95 | 8.05 | 7.86 | 8.02 | 8.02 | +0.13 (+1.65%) | 2,399,126 |
25 Jan 2013 | CNY | 7.91 | 8.01 | 7.88 | 7.89 | 7.89 | -0.02 (-0.25%) | 1,462,598 |
24 Jan 2013 | CNY | 8.12 | 8.17 | 7.88 | 7.91 | 7.91 | -0.18 (-2.22%) | 3,663,359 |
23 Jan 2013 | CNY | 8.16 | 8.23 | 7.96 | 8.09 | 8.09 | -0.07 (-0.86%) | 3,472,263 |
22 Jan 2013 | CNY | 8.47 | 8.47 | 8.1 | 8.16 | 8.16 | -0.25 (-2.97%) | 4,875,260 |
21 Jan 2013 | CNY | 8.17 | 8.44 | 8.17 | 8.41 | 8.41 | +0.24 (+2.94%) | 8,429,816 |
18 Jan 2013 | CNY | 8.16 | 8.2 | 8.09 | 8.17 | 8.17 | +0.06 (+0.74%) | 3,495,231 |
17 Jan 2013 | CNY | 8.1 | 8.18 | 8.06 | 8.11 | 8.11 | -0.03 (-0.37%) | 2,680,896 |
16 Jan 2013 | CNY | 8.22 | 8.24 | 8.06 | 8.14 | 8.14 | -0.08 (-0.97%) | 4,567,812 |
15 Jan 2013 | CNY | 8.19 | 8.24 | 8.09 | 8.22 | 8.22 | +0.07 (+0.86%) | 6,017,124 |
14 Jan 2013 | CNY | 7.89 | 8.17 | 7.86 | 8.15 | 8.15 | +0.19 (+2.39%) | 4,700,970 |
11 Jan 2013 | CNY | 8.18 | 8.23 | 7.93 | 7.96 | 7.96 | -0.22 (-2.69%) | 4,650,683 |
10 Jan 2013 | CNY | 8.29 | 8.29 | 8.13 | 8.18 | 8.18 | -0.07 (-0.85%) | 3,750,129 |
9 Jan 2013 | CNY | 8.12 | 8.26 | 8.11 | 8.25 | 8.25 | +0.13 (+1.60%) | 5,397,534 |
8 Jan 2013 | CNY | 8.14 | 8.19 | 8.08 | 8.12 | 8.12 | 0.0 (0.0%) | 4,983,053 |
7 Jan 2013 | CNY | 8.14 | 8.19 | 8.06 | 8.12 | 8.12 | -0.02 (-0.25%) | 2,993,398 |
4 Jan 2013 | CNY | 8.28 | 8.34 | 8.02 | 8.14 | 8.14 | -0.08 (-0.97%) | 4,089,057 |
31 Dec 2012 | CNY | 8.17 | 8.4 | 8.17 | 8.22 | 8.22 | +0.11 (+1.36%) | 6,121,141 |
28 Dec 2012 | CNY | 8.11 | 8.16 | 7.96 | 8.11 | 8.11 | +0.01 (+0.12%) | 4,455,740 |
27 Dec 2012 | CNY | 7.93 | 8.18 | 7.91 | 8.1 | 8.1 | +0.14 (+1.76%) | 7,262,813 |
26 Dec 2012 | CNY | 7.97 | 8.02 | 7.9 | 7.96 | 7.96 | +0.02 (+0.25%) | 4,056,862 |
25 Dec 2012 | CNY | 7.76 | 7.97 | 7.74 | 7.94 | 7.94 | +0.13 (+1.66%) | 5,126,637 |
24 Dec 2012 | CNY | 7.87 | 7.95 | 7.73 | 7.81 | 7.81 | 0.0 (0.0%) | 2,155,809 |
21 Dec 2012 | CNY | 7.94 | 7.99 | 7.72 | 7.81 | 7.81 | -0.07 (-0.89%) | 3,384,810 |
20 Dec 2012 | CNY | 7.88 | 7.98 | 7.78 | 7.88 | 7.88 | +0.04 (+0.51%) | 3,941,469 |
19 Dec 2012 | CNY | 7.67 | 7.91 | 7.67 | 7.84 | 7.84 | +0.18 (+2.35%) | 4,002,934 |
18 Dec 2012 | CNY | 7.71 | 7.85 | 7.61 | 7.66 | 7.66 | -0.09 (-1.16%) | 3,321,641 |
17 Dec 2012 | CNY | 7.58 | 7.78 | 7.51 | 7.75 | 7.75 | +0.17 (+2.24%) | 4,332,202 |
14 Dec 2012 | CNY | 7.28 | 7.65 | 7.28 | 7.58 | 7.58 | +0.27 (+3.69%) | 3,658,344 |