Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2013 | CNY | 10.31 | 10.72 | 10.31 | 10.65 | 10.65 | +0.32 (+3.10%) | 11,405,615 |
18 Apr 2013 | CNY | 10.2 | 10.45 | 10.12 | 10.33 | 10.33 | +0.09 (+0.88%) | 6,794,735 |
17 Apr 2013 | CNY | 10.43 | 10.48 | 10.19 | 10.24 | 10.24 | -0.21 (-2.01%) | 6,327,430 |
16 Apr 2013 | CNY | 10.25 | 10.57 | 10.15 | 10.45 | 10.45 | +0.05 (+0.48%) | 7,262,277 |
15 Apr 2013 | CNY | 10.76 | 10.78 | 10.36 | 10.4 | 10.4 | -0.5 (-4.59%) | 7,441,431 |
12 Apr 2013 | CNY | 11.1 | 11.16 | 10.87 | 10.9 | 10.9 | -0.23 (-2.07%) | 5,347,593 |
11 Apr 2013 | CNY | 11.5 | 11.53 | 11.08 | 11.13 | 11.13 | -0.36 (-3.13%) | 5,697,598 |
10 Apr 2013 | CNY | 11.23 | 11.52 | 11.17 | 11.49 | 11.49 | +0.16 (+1.41%) | 6,331,775 |
9 Apr 2013 | CNY | 11.23 | 11.42 | 11.2 | 11.33 | 11.33 | +0.15 (+1.34%) | 4,112,751 |
8 Apr 2013 | CNY | 11.1 | 11.19 | 10.97 | 11.18 | 11.18 | -0.13 (-1.15%) | 3,868,898 |
3 Apr 2013 | CNY | 11.3 | 11.4 | 11.21 | 11.31 | 11.31 | +0.03 (+0.27%) | 2,991,495 |
2 Apr 2013 | CNY | 11.5 | 11.63 | 11.1 | 11.28 | 11.28 | -0.22 (-1.91%) | 5,475,172 |
1 Apr 2013 | CNY | 11.28 | 11.52 | 11.25 | 11.5 | 11.5 | +0.19 (+1.68%) | 2,949,570 |
29 Mar 2013 | CNY | 11.5 | 11.54 | 11.28 | 11.31 | 11.31 | -0.11 (-0.96%) | 3,774,543 |
28 Mar 2013 | CNY | 11.79 | 11.79 | 11.26 | 11.42 | 11.42 | -0.5 (-4.19%) | 7,492,435 |
27 Mar 2013 | CNY | 11.96 | 12.07 | 11.74 | 11.92 | 11.92 | -0.03 (-0.25%) | 4,483,342 |
26 Mar 2013 | CNY | 12.24 | 12.29 | 11.85 | 11.95 | 11.95 | -0.38 (-3.08%) | 5,762,821 |
25 Mar 2013 | CNY | 12.41 | 12.47 | 12.25 | 12.33 | 12.33 | -0.04 (-0.32%) | 4,189,596 |
22 Mar 2013 | CNY | 12.3 | 12.41 | 12.22 | 12.37 | 12.37 | +0.03 (+0.24%) | 4,415,931 |
21 Mar 2013 | CNY | 12.32 | 12.54 | 12.21 | 12.34 | 12.34 | +0.03 (+0.24%) | 6,903,526 |
20 Mar 2013 | CNY | 11.91 | 12.36 | 11.9 | 12.31 | 12.31 | +0.35 (+2.93%) | 6,323,695 |
19 Mar 2013 | CNY | 11.86 | 12.05 | 11.73 | 11.96 | 11.96 | +0.14 (+1.18%) | 4,186,696 |
18 Mar 2013 | CNY | 12.32 | 12.38 | 11.8 | 11.82 | 11.82 | -0.6 (-4.83%) | 8,475,002 |
15 Mar 2013 | CNY | 12.57 | 12.77 | 12.31 | 12.42 | 12.42 | -0.17 (-1.35%) | 6,751,155 |
14 Mar 2013 | CNY | 12.35 | 12.72 | 12.28 | 12.59 | 12.59 | +0.17 (+1.37%) | 6,045,505 |
13 Mar 2013 | CNY | 12.34 | 12.55 | 12.26 | 12.42 | 12.42 | +0.11 (+0.89%) | 5,139,356 |
12 Mar 2013 | CNY | 12.5 | 12.78 | 12.12 | 12.31 | 12.31 | -0.23 (-1.83%) | 6,462,244 |
11 Mar 2013 | CNY | 12.66 | 12.66 | 12.39 | 12.54 | 12.54 | -0.19 (-1.49%) | 4,546,278 |
8 Mar 2013 | CNY | 12.89 | 12.95 | 12.51 | 12.73 | 12.73 | -0.19 (-1.47%) | 7,810,436 |
7 Mar 2013 | CNY | 12.41 | 13.18 | 12.3 | 12.92 | 12.92 | +0.37 (+2.95%) | 16,072,650 |