Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2013 | CNY | 8.95 | 9.02 | 8.89 | 8.95 | 8.95 | +0.02 (+0.22%) | 3,574,101 |
9 May 2013 | CNY | 9.08 | 9.11 | 8.9 | 8.93 | 8.93 | -0.11 (-1.22%) | 4,513,877 |
8 May 2013 | CNY | 9.06 | 9.12 | 8.99 | 9.04 | 9.04 | -0.02 (-0.22%) | 4,001,537 |
7 May 2013 | CNY | 9 | 9.15 | 9 | 9.06 | 9.06 | +0.06 (+0.67%) | 4,223,052 |
6 May 2013 | CNY | 8.9 | 9.09 | 8.87 | 9 | 9 | +0.12 (+1.35%) | 3,810,151 |
3 May 2013 | CNY | 8.77 | 8.96 | 8.77 | 8.88 | 8.88 | +0.11 (+1.25%) | 3,289,284 |
2 May 2013 | CNY | 8.74 | 8.86 | 8.71 | 8.77 | 8.77 | +0.03 (+0.34%) | 2,607,232 |
26 Apr 2013 | CNY | 8.9 | 9.07 | 8.73 | 8.74 | 8.74 | -0.25 (-2.78%) | 3,849,573 |
25 Apr 2013 | CNY | 9.27 | 9.3 | 8.96 | 8.99 | 8.99 | -0.34 (-3.64%) | 7,134,972 |
24 Apr 2013 | CNY | 9.24 | 9.37 | 9.22 | 9.33 | 9.33 | +0.11 (+1.19%) | 3,125,841 |
23 Apr 2013 | CNY | 9.58 | 9.59 | 9.2 | 9.22 | 9.22 | -0.35 (-3.66%) | 3,885,500 |
22 Apr 2013 | CNY | 9.45 | 9.57 | 9.41 | 9.57 | 9.57 | +0.03 (+0.31%) | 3,661,364 |
19 Apr 2013 | CNY | 9.34 | 9.59 | 9.34 | 9.54 | 9.54 | +0.2 (+2.14%) | 4,321,557 |
18 Apr 2013 | CNY | 9.39 | 9.45 | 9.25 | 9.34 | 9.34 | -0.07 (-0.74%) | 2,099,869 |
17 Apr 2013 | CNY | 9.4 | 9.49 | 9.33 | 9.41 | 9.41 | -0.05 (-0.53%) | 2,126,700 |
16 Apr 2013 | CNY | 9.28 | 9.46 | 9.13 | 9.46 | 9.46 | +0.14 (+1.50%) | 2,860,462 |
15 Apr 2013 | CNY | 9.41 | 9.41 | 9.23 | 9.32 | 9.32 | -0.12 (-1.27%) | 2,944,035 |
12 Apr 2013 | CNY | 9.54 | 9.61 | 9.41 | 9.44 | 9.44 | -0.1 (-1.05%) | 2,539,749 |
11 Apr 2013 | CNY | 9.77 | 9.86 | 9.52 | 9.54 | 9.54 | -0.14 (-1.45%) | 4,399,242 |
10 Apr 2013 | CNY | 9.7 | 9.79 | 9.55 | 9.68 | 9.68 | +0.16 (+1.68%) | 6,896,323 |
9 Apr 2013 | CNY | 9.33 | 9.57 | 9.31 | 9.52 | 9.52 | +0.21 (+2.26%) | 3,922,192 |
8 Apr 2013 | CNY | 9.33 | 9.34 | 9.19 | 9.31 | 9.31 | -0.18 (-1.90%) | 3,865,606 |
3 Apr 2013 | CNY | 9.51 | 9.55 | 9.42 | 9.49 | 9.49 | -0.01 (-0.11%) | 2,583,313 |
2 Apr 2013 | CNY | 9.53 | 9.59 | 9.44 | 9.5 | 9.5 | -0.03 (-0.31%) | 2,944,032 |
1 Apr 2013 | CNY | 9.41 | 9.57 | 9.41 | 9.53 | 9.53 | +0.09 (+0.95%) | 3,357,162 |
29 Mar 2013 | CNY | 9.56 | 9.68 | 9.43 | 9.44 | 9.44 | -0.14 (-1.46%) | 4,145,856 |
28 Mar 2013 | CNY | 9.99 | 9.99 | 9.57 | 9.58 | 9.58 | -0.47 (-4.68%) | 6,111,422 |
27 Mar 2013 | CNY | 9.98 | 10.14 | 9.98 | 10.05 | 10.05 | +0.01 (+0.10%) | 3,477,263 |
26 Mar 2013 | CNY | 10.09 | 10.18 | 9.99 | 10.04 | 10.04 | -0.14 (-1.38%) | 4,372,531 |
25 Mar 2013 | CNY | 10.29 | 10.36 | 10.15 | 10.18 | 10.18 | -0.11 (-1.07%) | 4,486,853 |