Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2013 | CNY | 13.82 | 14.38 | 13.63 | 13.94 | 13.94 | +0.08 (+0.58%) | 21,986,057 |
15 Jan 2013 | CNY | 13.55 | 13.96 | 13.5 | 13.86 | 13.86 | +0.24 (+1.76%) | 18,576,867 |
14 Jan 2013 | CNY | 13 | 13.75 | 12.9 | 13.62 | 13.62 | +0.41 (+3.10%) | 16,048,853 |
11 Jan 2013 | CNY | 13.73 | 13.89 | 13.18 | 13.21 | 13.21 | -0.61 (-4.41%) | 15,555,681 |
10 Jan 2013 | CNY | 14 | 14.15 | 13.63 | 13.82 | 13.82 | -0.26 (-1.85%) | 24,342,231 |
9 Jan 2013 | CNY | 13.13 | 14.1 | 13.07 | 14.08 | 14.08 | +0.92 (+6.99%) | 31,948,116 |
8 Jan 2013 | CNY | 13.23 | 13.3 | 13.03 | 13.16 | 13.16 | -0.13 (-0.98%) | 11,547,302 |
7 Jan 2013 | CNY | 13.1 | 13.48 | 13.05 | 13.29 | 13.29 | +0.12 (+0.91%) | 11,454,386 |
4 Jan 2013 | CNY | 13.5 | 13.65 | 13.04 | 13.17 | 13.17 | -0.15 (-1.13%) | 15,142,406 |
31 Dec 2012 | CNY | 13.37 | 13.46 | 13.05 | 13.32 | 13.32 | -0.06 (-0.45%) | 15,938,285 |
28 Dec 2012 | CNY | 13.1 | 13.4 | 13.03 | 13.38 | 13.38 | +0.22 (+1.67%) | 15,859,792 |
27 Dec 2012 | CNY | 13.6 | 14.04 | 13.15 | 13.16 | 13.16 | -0.25 (-1.86%) | 25,346,679 |
26 Dec 2012 | CNY | 13.45 | 13.6 | 13.28 | 13.41 | 13.41 | -0.1 (-0.74%) | 18,806,718 |
25 Dec 2012 | CNY | 13.02 | 13.78 | 12.9 | 13.51 | 13.51 | +0.31 (+2.35%) | 31,126,188 |
24 Dec 2012 | CNY | 13.13 | 13.28 | 12.85 | 13.2 | 13.2 | +0.15 (+1.15%) | 28,874,639 |
21 Dec 2012 | CNY | 12.52 | 13.54 | 12.52 | 13.05 | 13.05 | +0.74 (+6.01%) | 54,183,501 |
20 Dec 2012 | CNY | 11.88 | 12.33 | 11.62 | 12.31 | 12.31 | +0.43 (+3.62%) | 14,789,470 |
19 Dec 2012 | CNY | 11.65 | 12 | 11.65 | 11.88 | 11.88 | +0.23 (+1.97%) | 10,901,482 |
18 Dec 2012 | CNY | 11.62 | 11.94 | 11.51 | 11.65 | 11.65 | -0.05 (-0.43%) | 10,901,729 |
17 Dec 2012 | CNY | 11.36 | 12.13 | 11.32 | 11.7 | 11.7 | +0.38 (+3.36%) | 19,287,864 |
14 Dec 2012 | CNY | 10.75 | 11.38 | 10.74 | 11.32 | 11.32 | +0.57 (+5.30%) | 13,827,032 |
13 Dec 2012 | CNY | 10.87 | 11.01 | 10.73 | 10.75 | 10.75 | -0.22 (-2.01%) | 4,377,239 |
12 Dec 2012 | CNY | 11.02 | 11.13 | 10.8 | 10.97 | 10.97 | -0.14 (-1.26%) | 7,326,599 |
11 Dec 2012 | CNY | 11.01 | 11.34 | 10.79 | 11.11 | 11.11 | +0.04 (+0.36%) | 13,950,733 |
10 Dec 2012 | CNY | 10.93 | 11.15 | 10.85 | 11.07 | 11.07 | +0.13 (+1.19%) | 9,144,039 |
7 Dec 2012 | CNY | 10.53 | 11.15 | 10.49 | 10.94 | 10.94 | +0.38 (+3.60%) | 11,065,477 |
6 Dec 2012 | CNY | 10.63 | 10.69 | 10.45 | 10.56 | 10.56 | -0.11 (-1.03%) | 6,051,957 |
5 Dec 2012 | CNY | 10.2 | 10.87 | 10.18 | 10.67 | 10.67 | +0.39 (+3.79%) | 7,831,669 |
4 Dec 2012 | CNY | 10.04 | 10.36 | 9.9 | 10.28 | 10.28 | +0.27 (+2.70%) | 3,639,928 |
3 Dec 2012 | CNY | 10.37 | 10.46 | 9.98 | 10.01 | 10.01 | -0.37 (-3.56%) | 3,767,527 |