Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2013 | CNY | 9.36 | 9.975 | 9.35 | 9.495 | 9.495 | +0.015 (+0.16%) | 15,545,400 |
24 May 2013 | CNY | 8.675 | 9.48 | 8.665 | 9.48 | 9.48 | +0.83 (+9.60%) | 16,757,498 |
23 May 2013 | CNY | 8.3 | 9.18 | 8.28 | 8.65 | 8.65 | +0.26 (+3.10%) | 20,164,960 |
22 May 2013 | CNY | 8.71 | 8.71 | 8.215 | 8.39 | 8.39 | -0.475 (-5.36%) | 17,802,766 |
21 May 2013 | CNY | 8.4 | 8.995 | 8.25 | 8.865 | 8.865 | +0.67 (+8.18%) | 26,667,242 |
20 May 2013 | CNY | 7.5 | 8.195 | 7.385 | 8.195 | 8.195 | +0.745 (+10%) | 27,007,532 |
17 May 2013 | CNY | 7.14 | 7.585 | 7.07 | 7.45 | 7.45 | +0.19 (+2.62%) | 14,067,892 |
16 May 2013 | CNY | 7.45 | 7.65 | 7.07 | 7.26 | 7.26 | -0.225 (-3.01%) | 15,323,698 |
15 May 2013 | CNY | 7.205 | 7.485 | 7.205 | 7.485 | 7.485 | +0.28 (+3.89%) | 10,831,592 |
14 May 2013 | CNY | 7.985 | 7.985 | 7.19 | 7.205 | 7.205 | -0.785 (-9.82%) | 19,615,672 |
13 May 2013 | CNY | 7.805 | 8.095 | 7.605 | 7.99 | 7.99 | +0.09 (+1.14%) | 14,091,314 |
10 May 2013 | CNY | 7.95 | 8.2 | 7.68 | 7.9 | 7.9 | -0.295 (-3.60%) | 19,529,628 |
9 May 2013 | CNY | 7.55 | 8.195 | 7.505 | 8.195 | 8.195 | +0.745 (+10%) | 32,085,548 |
8 May 2013 | CNY | 7.25 | 7.68 | 7.25 | 7.45 | 7.45 | +0.23 (+3.19%) | 15,679,754 |
7 May 2013 | CNY | 7.255 | 7.32 | 7.105 | 7.22 | 7.22 | -0.185 (-2.50%) | 14,725,460 |
6 May 2013 | CNY | 6.99 | 7.635 | 6.905 | 7.405 | 7.405 | +0.465 (+6.70%) | 26,071,270 |
3 May 2013 | CNY | 6.75 | 7.18 | 6.725 | 6.94 | 6.94 | +0.385 (+5.87%) | 19,996,962 |
2 May 2013 | CNY | 6.34 | 6.68 | 6.25 | 6.555 | 6.555 | +0.18 (+2.82%) | 9,922,448 |
26 Apr 2013 | CNY | 6.355 | 6.57 | 6.15 | 6.375 | 6.375 | -0.05 (-0.78%) | 9,604,192 |
25 Apr 2013 | CNY | 6.665 | 6.9 | 6.4 | 6.425 | 6.425 | -0.29 (-4.32%) | 18,061,470 |
24 Apr 2013 | CNY | 6.275 | 6.865 | 6.22 | 6.715 | 6.715 | +0.475 (+7.61%) | 21,283,982 |
23 Apr 2013 | CNY | 6.4 | 6.57 | 6.155 | 6.24 | 6.24 | -0.305 (-4.66%) | 13,809,404 |
22 Apr 2013 | CNY | 6 | 6.64 | 5.93 | 6.545 | 6.545 | +0.51 (+8.45%) | 22,584,292 |
19 Apr 2013 | CNY | 5.97 | 6.15 | 5.855 | 6.035 | 6.035 | +0.12 (+2.03%) | 12,284,652 |
18 Apr 2013 | CNY | 5.71 | 5.985 | 5.645 | 5.915 | 5.915 | +0.205 (+3.59%) | 10,680,418 |
17 Apr 2013 | CNY | 5.495 | 5.775 | 5.475 | 5.71 | 5.71 | +0.21 (+3.82%) | 7,708,210 |
16 Apr 2013 | CNY | 5.345 | 5.54 | 5.235 | 5.5 | 5.5 | +0.055 (+1.01%) | 3,556,614 |
15 Apr 2013 | CNY | 5.52 | 5.62 | 5.42 | 5.445 | 5.445 | +0.045 (+0.83%) | 4,284,932 |
12 Apr 2013 | CNY | 5.345 | 5.515 | 5.29 | 5.4 | 5.4 | +0.08 (+1.50%) | 3,200,602 |
11 Apr 2013 | CNY | 5.44 | 5.475 | 5.32 | 5.32 | 5.32 | -0.11 (-2.03%) | 2,025,190 |