Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2013 | CNY | 10.95 | 11.15 | 10.83 | 11.06 | 11.06 | +0.05 (+0.45%) | 2,168,523 |
22 May 2013 | CNY | 11.06 | 11.06 | 10.67 | 11.01 | 11.01 | -0.05 (-0.45%) | 3,450,204 |
21 May 2013 | CNY | 11.2 | 11.2 | 10.95 | 11.06 | 11.06 | +0.04 (+0.36%) | 2,486,921 |
20 May 2013 | CNY | 10.85 | 11.2 | 10.76 | 11.02 | 11.02 | +0.16 (+1.47%) | 2,315,639 |
17 May 2013 | CNY | 10.69 | 10.88 | 10.67 | 10.86 | 10.86 | +0.1 (+0.93%) | 2,155,349 |
16 May 2013 | CNY | 10.78 | 10.9 | 10.67 | 10.76 | 10.76 | -0.01 (-0.09%) | 1,884,698 |
15 May 2013 | CNY | 10.75 | 10.95 | 10.65 | 10.77 | 10.77 | +0.02 (+0.19%) | 1,414,143 |
14 May 2013 | CNY | 10.8 | 10.8 | 10.6 | 10.75 | 10.75 | -0.02 (-0.19%) | 1,817,686 |
13 May 2013 | CNY | 10.7 | 10.83 | 10.55 | 10.77 | 10.77 | +0.04 (+0.37%) | 2,508,410 |
10 May 2013 | CNY | 10.58 | 10.77 | 10.48 | 10.73 | 10.73 | +0.15 (+1.42%) | 4,146,025 |
9 May 2013 | CNY | 10.2 | 10.63 | 10.2 | 10.58 | 10.58 | +0.33 (+3.22%) | 5,888,736 |
8 May 2013 | CNY | 10.3 | 10.34 | 10.14 | 10.25 | 10.25 | -0.06 (-0.58%) | 1,538,793 |
7 May 2013 | CNY | 10.33 | 10.33 | 10.22 | 10.31 | 10.31 | 0.0 (0.0%) | 795,195 |
6 May 2013 | CNY | 10.27 | 10.34 | 10.21 | 10.31 | 10.31 | +0.04 (+0.39%) | 1,367,493 |
3 May 2013 | CNY | 10.1 | 10.28 | 10.08 | 10.27 | 10.27 | +0.13 (+1.28%) | 962,276 |
2 May 2013 | CNY | 10.15 | 10.17 | 10.02 | 10.14 | 10.14 | 0.0 (0.0%) | 504,446 |
26 Apr 2013 | CNY | 10.26 | 10.26 | 10.05 | 10.14 | 10.14 | -0.04 (-0.39%) | 758,453 |
25 Apr 2013 | CNY | 10.27 | 10.27 | 10.09 | 10.18 | 10.18 | -0.09 (-0.88%) | 1,158,945 |
24 Apr 2013 | CNY | 10.2 | 10.28 | 10.06 | 10.27 | 10.27 | +0.1 (+0.98%) | 1,241,110 |
23 Apr 2013 | CNY | 10.4 | 10.58 | 10.09 | 10.17 | 10.17 | -0.24 (-2.31%) | 1,218,108 |
22 Apr 2013 | CNY | 10.36 | 10.47 | 10.35 | 10.41 | 10.41 | +0.03 (+0.29%) | 1,138,011 |
19 Apr 2013 | CNY | 10.23 | 10.43 | 10.23 | 10.38 | 10.38 | +0.13 (+1.27%) | 1,307,546 |
18 Apr 2013 | CNY | 10.26 | 10.33 | 10.21 | 10.25 | 10.25 | -0.04 (-0.39%) | 485,250 |
17 Apr 2013 | CNY | 10.17 | 10.3 | 10.15 | 10.29 | 10.29 | +0.11 (+1.08%) | 986,940 |
16 Apr 2013 | CNY | 10.01 | 10.2 | 10.01 | 10.18 | 10.18 | +0.01 (+0.10%) | 1,131,842 |
15 Apr 2013 | CNY | 10.21 | 10.27 | 10.06 | 10.17 | 10.17 | -0.06 (-0.59%) | 1,573,718 |
12 Apr 2013 | CNY | 10.22 | 10.28 | 10.15 | 10.23 | 10.23 | -0.01 (-0.10%) | 1,363,569 |
11 Apr 2013 | CNY | 10.49 | 10.53 | 10.18 | 10.24 | 10.24 | -0.29 (-2.75%) | 1,771,947 |
10 Apr 2013 | CNY | 10.54 | 10.73 | 10.45 | 10.53 | 10.53 | +0.04 (+0.38%) | 1,807,148 |
9 Apr 2013 | CNY | 10.54 | 10.56 | 10.4 | 10.49 | 10.49 | -0.03 (-0.29%) | 1,562,192 |