Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2013 | CNY | 4.91 | 5 | 4.87 | 4.99 | 4.99 | +0.08 (+1.63%) | 5,114,336 |
17 May 2013 | CNY | 4.82 | 5 | 4.79 | 4.91 | 4.91 | +0.09 (+1.87%) | 8,089,644 |
16 May 2013 | CNY | 4.77 | 4.83 | 4.71 | 4.82 | 4.82 | +0.05 (+1.05%) | 3,134,914 |
15 May 2013 | CNY | 4.76 | 4.79 | 4.71 | 4.77 | 4.77 | +0.01 (+0.21%) | 1,412,117 |
14 May 2013 | CNY | 4.82 | 4.84 | 4.73 | 4.76 | 4.76 | -0.06 (-1.24%) | 1,974,836 |
13 May 2013 | CNY | 4.78 | 4.86 | 4.77 | 4.82 | 4.82 | +0.02 (+0.42%) | 3,572,700 |
10 May 2013 | CNY | 4.69 | 4.9 | 4.68 | 4.8 | 4.8 | +0.08 (+1.69%) | 6,364,656 |
9 May 2013 | CNY | 4.72 | 4.76 | 4.67 | 4.72 | 4.72 | 0.0 (0.0%) | 1,973,309 |
8 May 2013 | CNY | 4.71 | 4.74 | 4.68 | 4.72 | 4.72 | 0.0 (0.0%) | 1,901,919 |
7 May 2013 | CNY | 4.65 | 4.74 | 4.6 | 4.72 | 4.72 | +0.04 (+0.85%) | 3,974,535 |
6 May 2013 | CNY | 4.63 | 4.76 | 4.59 | 4.68 | 4.68 | +0.05 (+1.08%) | 4,099,232 |
3 May 2013 | CNY | 4.56 | 4.67 | 4.54 | 4.63 | 4.63 | +0.07 (+1.54%) | 2,353,735 |
2 May 2013 | CNY | 4.52 | 4.59 | 4.48 | 4.56 | 4.56 | -0.02 (-0.44%) | 3,302,734 |
26 Apr 2013 | CNY | 4.68 | 4.69 | 4.52 | 4.58 | 4.58 | -0.09 (-1.93%) | 3,169,312 |
25 Apr 2013 | CNY | 4.75 | 4.77 | 4.65 | 4.67 | 4.67 | -0.11 (-2.30%) | 3,426,833 |
24 Apr 2013 | CNY | 4.69 | 4.83 | 4.66 | 4.78 | 4.78 | +0.09 (+1.92%) | 2,367,172 |
23 Apr 2013 | CNY | 4.85 | 4.94 | 4.66 | 4.69 | 4.69 | -0.19 (-3.89%) | 6,722,181 |
22 Apr 2013 | CNY | 4.75 | 4.9 | 4.73 | 4.88 | 4.88 | +0.11 (+2.31%) | 4,980,520 |
19 Apr 2013 | CNY | 4.72 | 4.79 | 4.69 | 4.77 | 4.77 | +0.08 (+1.71%) | 3,684,432 |
18 Apr 2013 | CNY | 4.7 | 4.74 | 4.66 | 4.69 | 4.69 | -0.03 (-0.64%) | 1,308,062 |
17 Apr 2013 | CNY | 4.75 | 4.76 | 4.68 | 4.72 | 4.72 | -0.02 (-0.42%) | 1,686,653 |
16 Apr 2013 | CNY | 4.63 | 4.74 | 4.61 | 4.74 | 4.74 | +0.09 (+1.94%) | 2,293,869 |
15 Apr 2013 | CNY | 4.64 | 4.69 | 4.62 | 4.65 | 4.65 | +0.01 (+0.22%) | 1,810,855 |
12 Apr 2013 | CNY | 4.68 | 4.7 | 4.63 | 4.64 | 4.64 | -0.04 (-0.85%) | 1,587,614 |
11 Apr 2013 | CNY | 4.72 | 4.75 | 4.68 | 4.68 | 4.68 | -0.03 (-0.64%) | 2,147,389 |
10 Apr 2013 | CNY | 4.77 | 4.78 | 4.66 | 4.71 | 4.71 | -0.07 (-1.46%) | 2,928,648 |
9 Apr 2013 | CNY | 4.73 | 4.8 | 4.7 | 4.78 | 4.78 | +0.06 (+1.27%) | 3,062,345 |
8 Apr 2013 | CNY | 4.69 | 4.75 | 4.62 | 4.72 | 4.72 | -0.04 (-0.84%) | 1,954,661 |
3 Apr 2013 | CNY | 4.75 | 4.8 | 4.64 | 4.76 | 4.76 | -0.03 (-0.63%) | 5,572,894 |
2 Apr 2013 | CNY | 4.69 | 4.82 | 4.6 | 4.79 | 4.79 | +0.1 (+2.13%) | 6,719,496 |