Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2013 | CNY | 17.72 | 18.05 | 17.36 | 18.02 | 18.02 | +0.37 (+2.10%) | 10,431,618 |
12 Sep 2013 | CNY | 17.5 | 18.1 | 17.49 | 17.65 | 17.65 | +0.25 (+1.44%) | 12,264,467 |
11 Sep 2013 | CNY | 19.01 | 19.03 | 17.14 | 17.4 | 17.4 | -1.64 (-8.61%) | 23,951,249 |
10 Sep 2013 | CNY | 19.44 | 19.5 | 18.95 | 19.04 | 19.04 | -0.39 (-2.01%) | 9,593,286 |
9 Sep 2013 | CNY | 19.44 | 19.48 | 19.2 | 19.43 | 19.43 | +0.16 (+0.83%) | 9,213,431 |
6 Sep 2013 | CNY | 19.19 | 19.27 | 18.75 | 19.27 | 19.27 | +0.09 (+0.47%) | 10,355,633 |
5 Sep 2013 | CNY | 19.01 | 19.4 | 18.9 | 19.18 | 19.18 | +0.18 (+0.95%) | 9,708,581 |
4 Sep 2013 | CNY | 19.61 | 19.62 | 18.9 | 19 | 19 | -0.55 (-2.81%) | 12,480,094 |
3 Sep 2013 | CNY | 19.25 | 19.77 | 19 | 19.55 | 19.55 | +0.25 (+1.30%) | 12,550,103 |
2 Sep 2013 | CNY | 19.18 | 19.58 | 18.68 | 19.3 | 19.3 | +0.06 (+0.31%) | 11,436,299 |
30 Aug 2013 | CNY | 20.92 | 21 | 18.82 | 19.24 | 19.24 | -1.67 (-7.99%) | 32,928,589 |
29 Aug 2013 | CNY | 20.99 | 21.38 | 20.82 | 20.91 | 20.91 | -0.01 (-0.05%) | 9,260,635 |
28 Aug 2013 | CNY | 21.44 | 21.81 | 20.88 | 20.92 | 20.92 | -0.88 (-4.04%) | 13,141,392 |
27 Aug 2013 | CNY | 22.1 | 22.39 | 21.48 | 21.8 | 21.8 | -0.43 (-1.93%) | 15,016,609 |
26 Aug 2013 | CNY | 22.2 | 22.61 | 22.08 | 22.23 | 22.23 | -0.28 (-1.24%) | 17,907,606 |
23 Aug 2013 | CNY | 21.68 | 22.55 | 21.3 | 22.51 | 22.51 | +0.96 (+4.45%) | 17,127,056 |
22 Aug 2013 | CNY | 21.53 | 22.26 | 21.46 | 21.55 | 21.55 | +0.08 (+0.37%) | 13,363,102 |
21 Aug 2013 | CNY | 21.42 | 21.65 | 21.18 | 21.47 | 21.47 | -0.18 (-0.83%) | 8,980,936 |
20 Aug 2013 | CNY | 21.15 | 22.1 | 20.8 | 21.65 | 21.65 | +0.61 (+2.90%) | 20,481,084 |
19 Aug 2013 | CNY | 19.77 | 21.2 | 19.6 | 21.04 | 21.04 | +1.73 (+8.96%) | 16,478,705 |
16 Aug 2013 | CNY | 19.65 | 20.25 | 19.25 | 19.31 | 19.31 | -0.6 (-3.01%) | 7,736,712 |
15 Aug 2013 | CNY | 20.56 | 20.86 | 19.9 | 19.91 | 19.91 | -0.45 (-2.21%) | 11,100,688 |
14 Aug 2013 | CNY | 20.09 | 20.65 | 20.09 | 20.36 | 20.36 | +0.37 (+1.85%) | 10,963,679 |
13 Aug 2013 | CNY | 20.23 | 20.5 | 19.86 | 19.99 | 19.99 | -0.27 (-1.33%) | 8,629,066 |
12 Aug 2013 | CNY | 21.14 | 21.16 | 20.04 | 20.26 | 20.26 | -0.89 (-4.21%) | 12,037,759 |
9 Aug 2013 | CNY | 20.75 | 21.5 | 20.6 | 21.15 | 21.15 | +0.26 (+1.24%) | 9,180,646 |
8 Aug 2013 | CNY | 20.58 | 21.38 | 20.35 | 20.89 | 20.89 | +0.11 (+0.53%) | 9,600,750 |
7 Aug 2013 | CNY | 22.03 | 22.25 | 20.72 | 20.78 | 20.78 | -1.14 (-5.20%) | 14,404,924 |
6 Aug 2013 | CNY | 21.25 | 22.29 | 20.88 | 21.92 | 21.92 | +0.83 (+3.94%) | 14,856,064 |
5 Aug 2013 | CNY | 20.55 | 21.41 | 20.51 | 21.09 | 21.09 | +0.41 (+1.98%) | 9,348,935 |