Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2013 | CNY | 13.8 | 13.88 | 13.52 | 13.74 | 13.74 | -0.01 (-0.07%) | 2,067,278 |
4 Jun 2013 | CNY | 14.21 | 14.43 | 13.6 | 13.75 | 13.75 | -0.51 (-3.58%) | 3,635,777 |
3 Jun 2013 | CNY | 14.83 | 14.96 | 14.16 | 14.26 | 14.26 | -0.55 (-3.71%) | 4,316,950 |
31 May 2013 | CNY | 14.79 | 15.18 | 14.66 | 14.81 | 14.81 | +0.02 (+0.14%) | 5,650,304 |
30 May 2013 | CNY | 14.59 | 14.86 | 14.5 | 14.79 | 14.79 | +0.19 (+1.30%) | 3,567,988 |
29 May 2013 | CNY | 14.69 | 14.82 | 14.5 | 14.6 | 14.6 | -0.02 (-0.14%) | 4,052,009 |
28 May 2013 | CNY | 15.29 | 15.29 | 14.53 | 14.62 | 14.62 | -0.68 (-4.44%) | 4,878,605 |
27 May 2013 | CNY | 15.2 | 15.52 | 14.9 | 15.3 | 15.3 | +0.21 (+1.39%) | 7,795,180 |
24 May 2013 | CNY | 14.65 | 15.15 | 14.65 | 15.09 | 15.09 | +0.57 (+3.93%) | 5,128,232 |
23 May 2013 | CNY | 14.45 | 15.12 | 14.35 | 14.52 | 14.52 | +0.07 (+0.48%) | 4,868,167 |
22 May 2013 | CNY | 14.96 | 14.96 | 14.31 | 14.45 | 14.45 | -0.55 (-3.67%) | 3,631,180 |
21 May 2013 | CNY | 14.73 | 15.12 | 14.47 | 15 | 15 | +0.21 (+1.42%) | 5,276,070 |
20 May 2013 | CNY | 14.64 | 14.93 | 14.45 | 14.79 | 14.79 | +0.25 (+1.72%) | 4,431,866 |
17 May 2013 | CNY | 14.09 | 14.78 | 13.91 | 14.54 | 14.54 | +0.43 (+3.05%) | 3,661,043 |
16 May 2013 | CNY | 14.5 | 14.69 | 14.07 | 14.11 | 14.11 | -0.39 (-2.69%) | 4,647,084 |
15 May 2013 | CNY | 14.19 | 14.6 | 14.03 | 14.5 | 14.5 | +0.3 (+2.11%) | 3,960,322 |
14 May 2013 | CNY | 14.56 | 14.58 | 14.15 | 14.2 | 14.2 | -0.38 (-2.61%) | 2,596,579 |
13 May 2013 | CNY | 14.66 | 14.8 | 14.26 | 14.58 | 14.58 | -0.08 (-0.55%) | 2,909,401 |
10 May 2013 | CNY | 14.76 | 15.18 | 14.47 | 14.66 | 14.66 | -0.29 (-1.94%) | 4,534,502 |
9 May 2013 | CNY | 13.75 | 15 | 13.65 | 14.95 | 14.95 | +1.2 (+8.73%) | 7,168,876 |
8 May 2013 | CNY | 13.6 | 13.83 | 13.56 | 13.75 | 13.75 | +0.18 (+1.33%) | 1,909,796 |
7 May 2013 | CNY | 13.49 | 13.8 | 13.45 | 13.57 | 13.57 | +0.1 (+0.74%) | 2,006,118 |
6 May 2013 | CNY | 13.25 | 13.57 | 13.25 | 13.47 | 13.47 | +0.22 (+1.66%) | 1,419,250 |
3 May 2013 | CNY | 13 | 13.34 | 12.99 | 13.25 | 13.25 | +0.27 (+2.08%) | 1,037,813 |
2 May 2013 | CNY | 12.76 | 13.1 | 12.75 | 12.98 | 12.98 | +0.03 (+0.23%) | 466,299 |
26 Apr 2013 | CNY | 13.16 | 13.16 | 12.74 | 12.95 | 12.95 | -0.12 (-0.92%) | 1,412,643 |
25 Apr 2013 | CNY | 13.45 | 13.45 | 13.03 | 13.07 | 13.07 | -0.34 (-2.54%) | 1,490,247 |
24 Apr 2013 | CNY | 13.1 | 13.44 | 13.08 | 13.41 | 13.41 | +0.31 (+2.37%) | 1,335,838 |
23 Apr 2013 | CNY | 13.78 | 13.79 | 13.08 | 13.1 | 13.1 | -0.67 (-4.87%) | 1,730,652 |
22 Apr 2013 | CNY | 13.6 | 13.8 | 13.52 | 13.77 | 13.77 | +0.06 (+0.44%) | 1,536,974 |