Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2013 | CNY | 5.27 | 5.44 | 5.2 | 5.36 | 5.36 | +0.1 (+1.90%) | 4,468,534 |
3 May 2013 | CNY | 5.24 | 5.39 | 5.23 | 5.26 | 5.26 | +0.03 (+0.57%) | 5,489,922 |
2 May 2013 | CNY | 5.08 | 5.28 | 5.05 | 5.23 | 5.23 | +0.22 (+4.39%) | 6,702,161 |
26 Apr 2013 | CNY | 5.05 | 5.13 | 4.97 | 5.01 | 5.01 | -0.03 (-0.60%) | 1,411,720 |
25 Apr 2013 | CNY | 5.17 | 5.2 | 5.02 | 5.04 | 5.04 | -0.16 (-3.08%) | 2,646,997 |
24 Apr 2013 | CNY | 4.95 | 5.21 | 4.93 | 5.2 | 5.2 | +0.23 (+4.63%) | 3,749,249 |
23 Apr 2013 | CNY | 5.18 | 5.19 | 4.96 | 4.97 | 4.97 | -0.22 (-4.24%) | 2,353,003 |
22 Apr 2013 | CNY | 5.2 | 5.25 | 5.12 | 5.19 | 5.19 | -0.01 (-0.19%) | 4,455,471 |
19 Apr 2013 | CNY | 5.11 | 5.23 | 5.11 | 5.2 | 5.2 | +0.11 (+2.16%) | 3,888,263 |
18 Apr 2013 | CNY | 5.04 | 5.21 | 4.98 | 5.09 | 5.09 | 0.0 (0.0%) | 3,538,410 |
17 Apr 2013 | CNY | 4.94 | 5.15 | 4.92 | 5.09 | 5.09 | +0.1 (+2.00%) | 4,627,518 |
16 Apr 2013 | CNY | 4.81 | 5.01 | 4.62 | 4.99 | 4.99 | +0.14 (+2.89%) | 4,522,544 |
15 Apr 2013 | CNY | 5.03 | 5.03 | 4.8 | 4.85 | 4.85 | -0.19 (-3.77%) | 3,247,407 |
12 Apr 2013 | CNY | 4.99 | 5.06 | 4.98 | 5.04 | 5.04 | -0.03 (-0.59%) | 2,254,101 |
11 Apr 2013 | CNY | 5.16 | 5.18 | 5.05 | 5.07 | 5.07 | -0.09 (-1.74%) | 2,973,463 |
10 Apr 2013 | CNY | 5.21 | 5.27 | 4.95 | 5.16 | 5.16 | -0.12 (-2.27%) | 6,074,866 |
9 Apr 2013 | CNY | 5.25 | 5.4 | 5.19 | 5.28 | 5.28 | +0.17 (+3.33%) | 8,816,919 |
8 Apr 2013 | CNY | 4.93 | 5.15 | 4.75 | 5.11 | 5.11 | +0.08 (+1.59%) | 6,264,500 |
3 Apr 2013 | CNY | 5.15 | 5.22 | 4.98 | 5.03 | 5.03 | -0.12 (-2.33%) | 3,814,946 |
2 Apr 2013 | CNY | 5.39 | 5.39 | 5.08 | 5.15 | 5.15 | -0.2 (-3.74%) | 5,904,062 |
1 Apr 2013 | CNY | 5.4 | 5.41 | 5.27 | 5.35 | 5.35 | -0.01 (-0.19%) | 2,719,999 |
29 Mar 2013 | CNY | 5.41 | 5.48 | 5.29 | 5.36 | 5.36 | -0.02 (-0.37%) | 2,094,185 |
28 Mar 2013 | CNY | 5.6 | 5.6 | 5.34 | 5.38 | 5.38 | -0.27 (-4.78%) | 3,486,838 |
27 Mar 2013 | CNY | 5.59 | 5.76 | 5.58 | 5.65 | 5.65 | +0.09 (+1.62%) | 2,761,325 |
26 Mar 2013 | CNY | 5.67 | 5.69 | 5.5 | 5.56 | 5.56 | -0.18 (-3.14%) | 3,760,428 |
25 Mar 2013 | CNY | 5.89 | 5.89 | 5.64 | 5.74 | 5.74 | -0.1 (-1.71%) | 2,950,475 |
22 Mar 2013 | CNY | 5.81 | 6.05 | 5.81 | 5.84 | 5.84 | -0.03 (-0.51%) | 3,094,045 |
21 Mar 2013 | CNY | 5.86 | 5.93 | 5.71 | 5.87 | 5.87 | +0.03 (+0.51%) | 4,412,878 |
20 Mar 2013 | CNY | 5.5 | 5.85 | 5.47 | 5.84 | 5.84 | +0.37 (+6.76%) | 5,651,301 |
19 Mar 2013 | CNY | 5.47 | 5.55 | 5.38 | 5.47 | 5.47 | 0.0 (0.0%) | 3,262,712 |