Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2013 | CNY | 21.9 | 22.55 | 21.88 | 21.98 | 21.98 | +0.19 (+0.87%) | 9,977,296 |
17 May 2013 | CNY | 21.02 | 21.86 | 21.02 | 21.79 | 21.79 | +0.9 (+4.31%) | 7,637,885 |
16 May 2013 | CNY | 21.04 | 21.18 | 20.59 | 20.89 | 20.89 | -0.22 (-1.04%) | 5,656,714 |
15 May 2013 | CNY | 21.25 | 21.5 | 20.87 | 21.11 | 21.11 | +0.01 (+0.05%) | 5,918,920 |
14 May 2013 | CNY | 20.86 | 21.46 | 20.71 | 21.1 | 21.1 | +0.05 (+0.24%) | 8,819,848 |
13 May 2013 | CNY | 20.47 | 21.18 | 20.38 | 21.05 | 21.05 | +0.63 (+3.09%) | 6,684,217 |
10 May 2013 | CNY | 20.45 | 20.77 | 20.25 | 20.42 | 20.42 | -0.18 (-0.87%) | 4,391,442 |
9 May 2013 | CNY | 20.07 | 20.86 | 20.06 | 20.6 | 20.6 | +0.42 (+2.08%) | 7,869,425 |
8 May 2013 | CNY | 20.12 | 20.29 | 19.96 | 20.18 | 20.18 | -0.08 (-0.39%) | 5,937,282 |
7 May 2013 | CNY | 19.53 | 20.33 | 19.36 | 20.26 | 20.26 | +0.67 (+3.42%) | 9,697,895 |
6 May 2013 | CNY | 18.95 | 19.59 | 18.88 | 19.59 | 19.59 | +0.77 (+4.09%) | 5,039,893 |
3 May 2013 | CNY | 18.62 | 18.97 | 18.52 | 18.82 | 18.82 | +0.33 (+1.78%) | 3,488,956 |
2 May 2013 | CNY | 19.4 | 19.45 | 18.46 | 18.49 | 18.49 | -1.12 (-5.71%) | 5,627,228 |
26 Apr 2013 | CNY | 19.78 | 20.49 | 19.51 | 19.61 | 19.61 | -0.33 (-1.65%) | 6,096,872 |
25 Apr 2013 | CNY | 19.61 | 20 | 19.4 | 19.94 | 19.94 | +0.23 (+1.17%) | 5,925,882 |
24 Apr 2013 | CNY | 19.5 | 19.9 | 19.11 | 19.71 | 19.71 | +0.05 (+0.25%) | 7,165,625 |
23 Apr 2013 | CNY | 18.79 | 20.3 | 18.7 | 19.66 | 19.66 | +0.85 (+4.52%) | 11,908,888 |
22 Apr 2013 | CNY | 19.03 | 19.18 | 18.51 | 18.81 | 18.81 | -0.51 (-2.64%) | 4,113,884 |
19 Apr 2013 | CNY | 19.01 | 19.51 | 18.9 | 19.32 | 19.32 | +0.23 (+1.20%) | 4,004,524 |
18 Apr 2013 | CNY | 18.88 | 19.19 | 18.58 | 19.09 | 19.09 | 0.0 (0.0%) | 3,981,753 |
17 Apr 2013 | CNY | 18.5 | 19.17 | 18.35 | 19.09 | 19.09 | +0.6 (+3.24%) | 3,760,937 |
16 Apr 2013 | CNY | 18.3 | 18.6 | 18 | 18.49 | 18.49 | -0.4 (-2.12%) | 4,539,755 |
15 Apr 2013 | CNY | 19.55 | 19.55 | 18.7 | 18.89 | 18.89 | -0.76 (-3.87%) | 3,788,784 |
12 Apr 2013 | CNY | 19.58 | 20.1 | 19.46 | 19.65 | 19.65 | +0.05 (+0.26%) | 3,166,533 |
11 Apr 2013 | CNY | 19.74 | 19.9 | 19.45 | 19.6 | 19.6 | -0.25 (-1.26%) | 4,028,467 |
10 Apr 2013 | CNY | 19.31 | 20.54 | 19.19 | 19.85 | 19.85 | +0.57 (+2.96%) | 6,868,036 |
9 Apr 2013 | CNY | 19.05 | 19.69 | 19.05 | 19.28 | 19.28 | +0.2 (+1.05%) | 3,655,491 |
8 Apr 2013 | CNY | 18.6 | 19.12 | 18.33 | 19.08 | 19.08 | +0.02 (+0.10%) | 2,664,334 |
3 Apr 2013 | CNY | 19.17 | 19.32 | 18.88 | 19.06 | 19.06 | -0.27 (-1.40%) | 2,922,108 |
2 Apr 2013 | CNY | 18.9 | 19.4 | 18.63 | 19.33 | 19.33 | +0.43 (+2.28%) | 4,822,948 |