Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2013 | CNY | 11.3 | 11.49 | 11.21 | 11.48 | 11.48 | +0.19 (+1.68%) | 1,048,011 |
8 Jul 2013 | CNY | 11.5 | 11.51 | 11.15 | 11.29 | 11.29 | -0.28 (-2.42%) | 1,653,308 |
5 Jul 2013 | CNY | 11.68 | 11.75 | 11.41 | 11.57 | 11.57 | -0.11 (-0.94%) | 1,064,000 |
4 Jul 2013 | CNY | 11.73 | 11.74 | 11.13 | 11.68 | 11.68 | -0.05 (-0.43%) | 1,774,637 |
3 Jul 2013 | CNY | 11.72 | 11.98 | 11.5 | 11.73 | 11.73 | +0.01 (+0.09%) | 1,083,982 |
2 Jul 2013 | CNY | 11.75 | 11.8 | 11.57 | 11.72 | 11.72 | +0.01 (+0.09%) | 1,509,559 |
1 Jul 2013 | CNY | 11.72 | 11.72 | 11.46 | 11.71 | 11.71 | +0.12 (+1.04%) | 1,083,866 |
28 Jun 2013 | CNY | 11.35 | 11.67 | 11.35 | 11.59 | 11.59 | +0.16 (+1.40%) | 2,248,544 |
27 Jun 2013 | CNY | 11.63 | 11.95 | 11.31 | 11.43 | 11.43 | -0.17 (-1.47%) | 1,052,098 |
26 Jun 2013 | CNY | 11.46 | 11.68 | 11.24 | 11.6 | 11.6 | +0.12 (+1.05%) | 2,121,210 |
25 Jun 2013 | CNY | 11.32 | 11.6 | 10.7 | 11.48 | 11.48 | +0.13 (+1.15%) | 2,779,460 |
24 Jun 2013 | CNY | 11.66 | 11.77 | 11.28 | 11.35 | 11.35 | -0.32 (-2.74%) | 2,413,737 |
21 Jun 2013 | CNY | 11.66 | 11.76 | 11.31 | 11.67 | 11.67 | +0.01 (+0.09%) | 2,441,585 |
20 Jun 2013 | CNY | 11.89 | 12 | 11.59 | 11.66 | 11.66 | -0.34 (-2.83%) | 2,118,856 |
19 Jun 2013 | CNY | 12 | 12.09 | 11.8 | 12 | 12 | -0.08 (-0.66%) | 2,314,920 |
18 Jun 2013 | CNY | 12 | 12.28 | 11.88 | 12.08 | 12.08 | +0.09 (+0.75%) | 2,878,575 |
17 Jun 2013 | CNY | 11.84 | 12 | 11.6 | 11.99 | 11.99 | +0.16 (+1.35%) | 1,818,958 |
14 Jun 2013 | CNY | 11.78 | 11.9 | 11.6 | 11.83 | 11.83 | +0.06 (+0.51%) | 1,614,590 |
13 Jun 2013 | CNY | 11.78 | 11.79 | 11.01 | 11.77 | 11.77 | -0.06 (-0.51%) | 2,428,273 |
7 Jun 2013 | CNY | 11.54 | 11.89 | 11.53 | 11.83 | 11.83 | +0.16 (+1.37%) | 2,459,859 |
6 Jun 2013 | CNY | 11.75 | 11.79 | 11.51 | 11.67 | 11.67 | -0.07 (-0.60%) | 1,504,651 |
5 Jun 2013 | CNY | 11.6 | 11.93 | 11.59 | 11.74 | 11.74 | +0.08 (+0.69%) | 1,228,932 |
4 Jun 2013 | CNY | 11.98 | 11.99 | 11.51 | 11.66 | 11.66 | -0.33 (-2.75%) | 3,249,823 |
3 Jun 2013 | CNY | 12.2 | 12.5 | 11.95 | 11.99 | 11.99 | -0.14 (-1.15%) | 4,835,059 |
31 May 2013 | CNY | 11.88 | 12.16 | 11.78 | 12.13 | 12.13 | +0.32 (+2.71%) | 4,630,810 |
30 May 2013 | CNY | 11.77 | 11.95 | 11.68 | 11.81 | 11.81 | +0.13 (+1.11%) | 2,602,582 |
29 May 2013 | CNY | 11.73 | 11.9 | 11.63 | 11.68 | 11.68 | -0.11 (-0.93%) | 2,558,453 |
28 May 2013 | CNY | 11.78 | 11.97 | 11.63 | 11.79 | 11.79 | 0.0 (0.0%) | 2,804,316 |
27 May 2013 | CNY | 11.29 | 11.88 | 11.28 | 11.79 | 11.79 | +0.46 (+4.06%) | 4,780,056 |
24 May 2013 | CNY | 11.06 | 11.48 | 11.06 | 11.33 | 11.33 | +0.27 (+2.44%) | 3,266,771 |