Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2013 | CNY | 4.06 | 4.08 | 3.95 | 3.98 | 3.98 | -0.11 (-2.69%) | 3,374,996 |
8 May 2013 | CNY | 4.12 | 4.27 | 4.05 | 4.09 | 4.09 | -0.08 (-1.92%) | 6,964,881 |
7 May 2013 | CNY | 3.91 | 4.24 | 3.91 | 4.17 | 4.17 | +0.23 (+5.84%) | 6,778,604 |
6 May 2013 | CNY | 3.91 | 3.95 | 3.89 | 3.94 | 3.94 | +0.03 (+0.77%) | 1,627,225 |
3 May 2013 | CNY | 3.87 | 3.94 | 3.87 | 3.91 | 3.91 | +0.05 (+1.30%) | 1,374,749 |
2 May 2013 | CNY | 3.83 | 3.91 | 3.83 | 3.86 | 3.86 | +0.03 (+0.78%) | 1,120,226 |
26 Apr 2013 | CNY | 3.92 | 3.96 | 3.81 | 3.83 | 3.83 | -0.12 (-3.04%) | 2,880,129 |
25 Apr 2013 | CNY | 3.98 | 4.01 | 3.93 | 3.95 | 3.95 | -0.07 (-1.74%) | 1,986,699 |
24 Apr 2013 | CNY | 4 | 4.04 | 3.9 | 4.02 | 4.02 | +0.05 (+1.26%) | 2,685,643 |
23 Apr 2013 | CNY | 4.14 | 4.14 | 3.95 | 3.97 | 3.97 | -0.17 (-4.11%) | 2,695,445 |
22 Apr 2013 | CNY | 4.12 | 4.21 | 4.09 | 4.14 | 4.14 | 0.0 (0.0%) | 4,013,369 |
19 Apr 2013 | CNY | 4.08 | 4.19 | 4.06 | 4.14 | 4.14 | +0.06 (+1.47%) | 4,028,707 |
18 Apr 2013 | CNY | 4.1 | 4.16 | 4.03 | 4.08 | 4.08 | -0.05 (-1.21%) | 2,524,821 |
17 Apr 2013 | CNY | 4.12 | 4.19 | 4.06 | 4.13 | 4.13 | -0.04 (-0.96%) | 3,643,031 |
16 Apr 2013 | CNY | 3.97 | 4.22 | 3.96 | 4.17 | 4.17 | +0.12 (+2.96%) | 6,768,308 |
15 Apr 2013 | CNY | 4 | 4.06 | 3.9 | 4.05 | 4.05 | +0.04 (+1.00%) | 3,168,944 |
12 Apr 2013 | CNY | 4.08 | 4.13 | 4.01 | 4.01 | 4.01 | -0.12 (-2.91%) | 3,021,906 |
11 Apr 2013 | CNY | 4.1 | 4.23 | 4.07 | 4.13 | 4.13 | -0.1 (-2.36%) | 6,546,699 |
10 Apr 2013 | CNY | 4.3 | 4.47 | 4.19 | 4.23 | 4.23 | +0.05 (+1.20%) | 13,711,688 |
9 Apr 2013 | CNY | 3.84 | 4.18 | 3.8 | 4.18 | 4.18 | +0.38 (+10%) | 4,482,389 |
8 Apr 2013 | CNY | 3.86 | 3.87 | 3.66 | 3.8 | 3.8 | -0.1 (-2.56%) | 1,783,191 |
3 Apr 2013 | CNY | 4.01 | 4.03 | 3.86 | 3.9 | 3.9 | -0.11 (-2.74%) | 2,634,994 |
2 Apr 2013 | CNY | 4.02 | 4.16 | 3.99 | 4.01 | 4.01 | -0.04 (-0.99%) | 3,393,378 |
1 Apr 2013 | CNY | 4.09 | 4.16 | 4.02 | 4.05 | 4.05 | -0.04 (-0.98%) | 3,081,960 |
29 Mar 2013 | CNY | 3.94 | 4.12 | 3.91 | 4.09 | 4.09 | +0.15 (+3.81%) | 2,807,770 |
28 Mar 2013 | CNY | 4.1 | 4.1 | 3.93 | 3.94 | 3.94 | -0.17 (-4.14%) | 2,261,500 |
27 Mar 2013 | CNY | 4.02 | 4.12 | 3.98 | 4.11 | 4.11 | +0.09 (+2.24%) | 3,031,841 |
26 Mar 2013 | CNY | 4.08 | 4.13 | 4.01 | 4.02 | 4.02 | -0.08 (-1.95%) | 1,722,934 |
25 Mar 2013 | CNY | 4.09 | 4.13 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 1,530,765 |
22 Mar 2013 | CNY | 4.1 | 4.14 | 4.07 | 4.1 | 4.1 | -0.02 (-0.49%) | 1,536,673 |