Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2013 | CNY | 8.36 | 8.56 | 8.25 | 8.35 | 8.35 | -0.01 (-0.12%) | 21,528,033 |
23 May 2013 | CNY | 8.18 | 8.55 | 8.13 | 8.36 | 8.36 | +0.11 (+1.33%) | 31,478,166 |
22 May 2013 | CNY | 8.13 | 8.45 | 8.09 | 8.25 | 8.25 | +0.09 (+1.10%) | 35,291,379 |
21 May 2013 | CNY | 8.25 | 8.25 | 7.98 | 8.16 | 8.16 | +0.06 (+0.74%) | 42,532,330 |
20 May 2013 | CNY | 7.49 | 8.1 | 7.48 | 8.1 | 8.1 | +0.74 (+10.05%) | 33,345,246 |
17 May 2013 | CNY | 7.34 | 7.39 | 7.28 | 7.36 | 7.36 | +0.06 (+0.82%) | 13,421,288 |
16 May 2013 | CNY | 7.25 | 7.32 | 7.17 | 7.3 | 7.3 | +0.03 (+0.41%) | 11,836,044 |
15 May 2013 | CNY | 7.26 | 7.3 | 7.22 | 7.27 | 7.27 | +0.01 (+0.14%) | 6,855,531 |
14 May 2013 | CNY | 7.26 | 7.29 | 7.1 | 7.26 | 7.26 | 0.0 (0.0%) | 11,208,529 |
13 May 2013 | CNY | 7.2 | 7.3 | 7.14 | 7.26 | 7.26 | +0.08 (+1.11%) | 9,992,310 |
10 May 2013 | CNY | 7.06 | 7.19 | 7.01 | 7.18 | 7.18 | +0.13 (+1.84%) | 9,332,441 |
9 May 2013 | CNY | 7.13 | 7.18 | 6.99 | 7.05 | 7.05 | -0.08 (-1.12%) | 12,312,671 |
8 May 2013 | CNY | 7.17 | 7.23 | 7.09 | 7.13 | 7.13 | -0.04 (-0.56%) | 9,378,454 |
7 May 2013 | CNY | 7.15 | 7.24 | 7.14 | 7.17 | 7.17 | 0.0 (0.0%) | 6,025,079 |
6 May 2013 | CNY | 7.08 | 7.24 | 7.08 | 7.17 | 7.17 | +0.11 (+1.56%) | 7,789,802 |
3 May 2013 | CNY | 7 | 7.14 | 7 | 7.06 | 7.06 | +0.06 (+0.86%) | 10,936,647 |
2 May 2013 | CNY | 6.98 | 7.13 | 6.91 | 7 | 7 | 0.0 (0.0%) | 8,702,099 |
26 Apr 2013 | CNY | 7.28 | 7.35 | 6.97 | 7 | 7 | -0.3 (-4.11%) | 16,503,587 |
25 Apr 2013 | CNY | 7.26 | 7.47 | 7.26 | 7.3 | 7.3 | +0.02 (+0.27%) | 9,923,636 |
24 Apr 2013 | CNY | 7.25 | 7.34 | 7.14 | 7.28 | 7.28 | -0.07 (-0.95%) | 13,926,750 |
23 Apr 2013 | CNY | 7.7 | 7.72 | 7.33 | 7.35 | 7.35 | -0.47 (-6.01%) | 14,854,029 |
22 Apr 2013 | CNY | 7.69 | 7.85 | 7.63 | 7.82 | 7.82 | +0.1 (+1.30%) | 8,910,394 |
19 Apr 2013 | CNY | 7.64 | 7.77 | 7.62 | 7.72 | 7.72 | +0.08 (+1.05%) | 8,738,308 |
18 Apr 2013 | CNY | 7.61 | 7.72 | 7.55 | 7.64 | 7.64 | -0.02 (-0.26%) | 4,660,348 |
17 Apr 2013 | CNY | 7.59 | 7.67 | 7.54 | 7.66 | 7.66 | +0.08 (+1.06%) | 6,500,156 |
16 Apr 2013 | CNY | 7.55 | 7.61 | 7.44 | 7.58 | 7.58 | 0.0 (0.0%) | 6,479,544 |
15 Apr 2013 | CNY | 7.61 | 7.63 | 7.46 | 7.58 | 7.58 | -0.04 (-0.52%) | 5,914,949 |
12 Apr 2013 | CNY | 7.75 | 7.76 | 7.58 | 7.62 | 7.62 | -0.11 (-1.42%) | 6,590,433 |
11 Apr 2013 | CNY | 7.81 | 7.83 | 7.69 | 7.73 | 7.73 | -0.07 (-0.90%) | 8,675,937 |
10 Apr 2013 | CNY | 7.97 | 7.97 | 7.7 | 7.8 | 7.8 | -0.14 (-1.76%) | 10,706,111 |