Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2013 | CNY | 8.15 | 8.19 | 7.98 | 8.01 | 8.01 | -0.13 (-1.60%) | 619,897 |
2 Apr 2013 | CNY | 8.21 | 8.28 | 8.13 | 8.14 | 8.14 | -0.07 (-0.85%) | 466,704 |
1 Apr 2013 | CNY | 8.18 | 8.3 | 8.12 | 8.21 | 8.21 | +0.03 (+0.37%) | 269,804 |
29 Mar 2013 | CNY | 8.08 | 8.55 | 8.08 | 8.18 | 8.18 | +0.1 (+1.24%) | 527,313 |
28 Mar 2013 | CNY | 8.44 | 8.46 | 8.06 | 8.08 | 8.08 | -0.38 (-4.49%) | 739,400 |
27 Mar 2013 | CNY | 8.54 | 8.55 | 8.44 | 8.46 | 8.46 | +0.01 (+0.12%) | 439,973 |
26 Mar 2013 | CNY | 8.53 | 8.55 | 8.38 | 8.45 | 8.45 | -0.08 (-0.94%) | 553,390 |
25 Mar 2013 | CNY | 8.46 | 8.55 | 8.42 | 8.53 | 8.53 | +0.07 (+0.83%) | 669,100 |
22 Mar 2013 | CNY | 8.55 | 8.55 | 8.4 | 8.46 | 8.46 | -0.06 (-0.70%) | 530,125 |
21 Mar 2013 | CNY | 8.59 | 8.59 | 8.46 | 8.52 | 8.52 | -0.01 (-0.12%) | 974,672 |
20 Mar 2013 | CNY | 8.37 | 8.55 | 8.34 | 8.53 | 8.53 | +0.21 (+2.52%) | 833,188 |
19 Mar 2013 | CNY | 8.34 | 8.43 | 8.3 | 8.32 | 8.32 | 0.0 (0.0%) | 366,700 |
18 Mar 2013 | CNY | 8.32 | 8.56 | 8.3 | 8.32 | 8.32 | -0.04 (-0.48%) | 418,120 |
15 Mar 2013 | CNY | 8.4 | 8.46 | 8.3 | 8.36 | 8.36 | 0.0 (0.0%) | 408,081 |
14 Mar 2013 | CNY | 8.56 | 8.56 | 8.35 | 8.36 | 8.36 | -0.13 (-1.53%) | 481,000 |
13 Mar 2013 | CNY | 8.52 | 8.6 | 8.32 | 8.49 | 8.49 | -0.08 (-0.93%) | 719,280 |
12 Mar 2013 | CNY | 8.92 | 9.09 | 8.49 | 8.57 | 8.57 | -0.42 (-4.67%) | 1,534,575 |
11 Mar 2013 | CNY | 9.1 | 9.1 | 8.97 | 8.99 | 8.99 | -0.09 (-0.99%) | 730,646 |
8 Mar 2013 | CNY | 9.19 | 9.19 | 9.04 | 9.08 | 9.08 | -0.06 (-0.66%) | 679,490 |
7 Mar 2013 | CNY | 9.21 | 9.21 | 9.05 | 9.14 | 9.14 | -0.04 (-0.44%) | 1,273,656 |
6 Mar 2013 | CNY | 9.17 | 9.2 | 9.01 | 9.18 | 9.18 | +0.1 (+1.10%) | 1,384,458 |
5 Mar 2013 | CNY | 9.02 | 9.14 | 8.95 | 9.08 | 9.08 | +0.07 (+0.78%) | 832,419 |
4 Mar 2013 | CNY | 9.2 | 9.21 | 8.96 | 9.01 | 9.01 | -0.19 (-2.07%) | 1,442,210 |
1 Mar 2013 | CNY | 9.22 | 9.34 | 9.15 | 9.2 | 9.2 | 0.0 (0.0%) | 1,386,361 |
28 Feb 2013 | CNY | 9.04 | 9.27 | 9.04 | 9.2 | 9.2 | +0.15 (+1.66%) | 2,636,577 |
27 Feb 2013 | CNY | 9.05 | 9.15 | 9 | 9.05 | 9.05 | -0.06 (-0.66%) | 612,233 |
26 Feb 2013 | CNY | 9.18 | 9.21 | 9.05 | 9.11 | 9.11 | -0.13 (-1.41%) | 1,089,120 |
25 Feb 2013 | CNY | 9.24 | 9.29 | 9.08 | 9.24 | 9.24 | -0.01 (-0.11%) | 1,793,060 |
22 Feb 2013 | CNY | 9.2 | 9.49 | 9.11 | 9.25 | 9.25 | +0.15 (+1.65%) | 3,693,550 |
21 Feb 2013 | CNY | 9.24 | 9.24 | 9.06 | 9.1 | 9.1 | -0.14 (-1.52%) | 852,210 |