Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2013 | CNY | 10.9 | 10.92 | 10.45 | 10.6 | 10.6 | -0.3 (-2.75%) | 1,297,394 |
27 May 2013 | CNY | 10.915 | 11.085 | 10.785 | 10.9 | 10.9 | -0.01 (-0.09%) | 1,180,744 |
24 May 2013 | CNY | 10.625 | 10.96 | 10.625 | 10.91 | 10.91 | +0.305 (+2.88%) | 977,538 |
23 May 2013 | CNY | 10.68 | 10.965 | 10.505 | 10.605 | 10.605 | -0.17 (-1.58%) | 1,160,236 |
22 May 2013 | CNY | 11.08 | 11.14 | 10.75 | 10.775 | 10.775 | -0.265 (-2.40%) | 1,677,096 |
21 May 2013 | CNY | 10.65 | 11.05 | 10.495 | 11.04 | 11.04 | +0.39 (+3.66%) | 1,996,436 |
20 May 2013 | CNY | 10.5 | 10.65 | 10.44 | 10.65 | 10.65 | +0.11 (+1.04%) | 1,747,796 |
17 May 2013 | CNY | 10.2 | 10.86 | 10.2 | 10.54 | 10.54 | +0.24 (+2.33%) | 2,266,328 |
16 May 2013 | CNY | 10.2 | 10.42 | 10.13 | 10.3 | 10.3 | +0.06 (+0.59%) | 2,154,908 |
15 May 2013 | CNY | 9.945 | 10.265 | 9.815 | 10.24 | 10.24 | +0.3 (+3.02%) | 1,096,696 |
14 May 2013 | CNY | 10.175 | 10.175 | 9.815 | 9.94 | 9.94 | -0.22 (-2.17%) | 835,398 |
13 May 2013 | CNY | 9.89 | 10.275 | 9.76 | 10.16 | 10.16 | +0.305 (+3.09%) | 1,488,156 |
10 May 2013 | CNY | 9.79 | 9.895 | 9.75 | 9.855 | 9.855 | +0.015 (+0.15%) | 784,996 |
9 May 2013 | CNY | 9.8 | 9.9 | 9.7 | 9.84 | 9.84 | +0.025 (+0.25%) | 631,816 |
8 May 2013 | CNY | 9.755 | 9.865 | 9.75 | 9.815 | 9.815 | +0.065 (+0.67%) | 457,270 |
7 May 2013 | CNY | 9.95 | 9.95 | 9.685 | 9.75 | 9.75 | -0.115 (-1.17%) | 672,700 |
6 May 2013 | CNY | 9.79 | 9.99 | 9.7 | 9.865 | 9.865 | +0.165 (+1.70%) | 977,680 |
3 May 2013 | CNY | 9.5 | 9.79 | 9.5 | 9.7 | 9.7 | +0.175 (+1.84%) | 501,978 |
2 May 2013 | CNY | 9.35 | 9.54 | 9.255 | 9.525 | 9.525 | +0.215 (+2.31%) | 381,548 |
26 Apr 2013 | CNY | 9.575 | 9.59 | 9.26 | 9.31 | 9.31 | -0.305 (-3.17%) | 536,750 |
25 Apr 2013 | CNY | 9.47 | 9.685 | 9.36 | 9.615 | 9.615 | +0.15 (+1.58%) | 641,208 |
24 Apr 2013 | CNY | 9.155 | 9.49 | 9.1 | 9.465 | 9.465 | +0.29 (+3.16%) | 688,810 |
23 Apr 2013 | CNY | 9.28 | 9.365 | 9.1 | 9.175 | 9.175 | -0.2 (-2.13%) | 311,736 |
22 Apr 2013 | CNY | 9.32 | 9.395 | 9.2 | 9.375 | 9.375 | +0.05 (+0.54%) | 452,298 |
19 Apr 2013 | CNY | 9.08 | 9.44 | 9.075 | 9.325 | 9.325 | +0.22 (+2.42%) | 444,440 |
18 Apr 2013 | CNY | 9.125 | 9.16 | 9.05 | 9.105 | 9.105 | 0.0 (0.0%) | 264,626 |
17 Apr 2013 | CNY | 9.075 | 9.16 | 9.005 | 9.105 | 9.105 | +0.06 (+0.66%) | 207,168 |
16 Apr 2013 | CNY | 8.95 | 9.1 | 8.835 | 9.045 | 9.045 | +0.04 (+0.44%) | 199,358 |
15 Apr 2013 | CNY | 9.34 | 9.34 | 8.975 | 9.005 | 9.005 | -0.335 (-3.59%) | 365,766 |
12 Apr 2013 | CNY | 9.545 | 9.545 | 9.325 | 9.34 | 9.34 | -0.095 (-1.01%) | 235,390 |