Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2013 | CNY | 13.2 | 13.46 | 13.02 | 13.46 | 13.46 | +0.23 (+1.74%) | 2,731,073 |
23 May 2013 | CNY | 13.24 | 13.68 | 13.06 | 13.23 | 13.23 | -0.03 (-0.23%) | 2,296,390 |
22 May 2013 | CNY | 13.25 | 13.27 | 13.04 | 13.26 | 13.26 | +0.04 (+0.30%) | 2,357,008 |
21 May 2013 | CNY | 13.13 | 13.33 | 13 | 13.22 | 13.22 | +0.1 (+0.76%) | 2,585,246 |
20 May 2013 | CNY | 12.52 | 13.5 | 12.52 | 13.12 | 13.12 | +0.65 (+5.21%) | 3,770,420 |
17 May 2013 | CNY | 12.47 | 12.53 | 12.22 | 12.47 | 12.47 | +0.06 (+0.48%) | 2,182,314 |
16 May 2013 | CNY | 12.24 | 12.44 | 12.13 | 12.41 | 12.41 | +0.2 (+1.64%) | 3,168,011 |
15 May 2013 | CNY | 11.61 | 12.23 | 11.58 | 12.21 | 12.21 | +0.63 (+5.44%) | 2,740,380 |
14 May 2013 | CNY | 11.82 | 11.88 | 11.55 | 11.58 | 11.58 | -0.31 (-2.61%) | 1,337,297 |
13 May 2013 | CNY | 11.97 | 12 | 11.82 | 11.89 | 11.89 | -0.01 (-0.08%) | 1,181,342 |
10 May 2013 | CNY | 11.86 | 11.92 | 11.73 | 11.9 | 11.9 | +0.05 (+0.42%) | 1,289,936 |
9 May 2013 | CNY | 11.87 | 11.98 | 11.68 | 11.85 | 11.85 | -0.02 (-0.17%) | 1,506,438 |
8 May 2013 | CNY | 11.49 | 11.98 | 11.49 | 11.87 | 11.87 | +0.35 (+3.04%) | 2,302,763 |
7 May 2013 | CNY | 11.56 | 11.64 | 11.47 | 11.52 | 11.52 | -0.04 (-0.35%) | 1,121,270 |
6 May 2013 | CNY | 11.43 | 11.69 | 11.43 | 11.56 | 11.56 | +0.08 (+0.70%) | 1,721,956 |
3 May 2013 | CNY | 11.27 | 11.62 | 11.25 | 11.48 | 11.48 | +0.23 (+2.04%) | 1,986,855 |
2 May 2013 | CNY | 11.22 | 11.34 | 11.1 | 11.25 | 11.25 | -0.03 (-0.27%) | 915,354 |
26 Apr 2013 | CNY | 11.39 | 11.52 | 11.27 | 11.28 | 11.28 | -0.11 (-0.97%) | 1,286,259 |
25 Apr 2013 | CNY | 11.45 | 11.53 | 11.26 | 11.39 | 11.39 | -0.06 (-0.52%) | 1,482,810 |
24 Apr 2013 | CNY | 11.02 | 11.48 | 11.02 | 11.45 | 11.45 | +0.4 (+3.62%) | 2,168,264 |
23 Apr 2013 | CNY | 11.18 | 11.31 | 10.96 | 11.05 | 11.05 | -0.13 (-1.16%) | 1,841,603 |
22 Apr 2013 | CNY | 11.01 | 11.25 | 10.95 | 11.18 | 11.18 | +0.1 (+0.90%) | 1,925,100 |
19 Apr 2013 | CNY | 10.78 | 11.14 | 10.78 | 11.08 | 11.08 | +0.35 (+3.26%) | 2,839,901 |
18 Apr 2013 | CNY | 10.26 | 10.77 | 10.26 | 10.73 | 10.73 | +0.37 (+3.57%) | 1,401,838 |
17 Apr 2013 | CNY | 10.24 | 10.39 | 10.22 | 10.36 | 10.36 | +0.11 (+1.07%) | 741,977 |
16 Apr 2013 | CNY | 10.15 | 10.26 | 10.01 | 10.25 | 10.25 | +0.07 (+0.69%) | 1,066,135 |
15 Apr 2013 | CNY | 10.35 | 10.41 | 10.1 | 10.18 | 10.18 | -0.2 (-1.93%) | 1,064,799 |
12 Apr 2013 | CNY | 10.75 | 10.76 | 10.33 | 10.38 | 10.38 | -0.34 (-3.17%) | 1,376,118 |
11 Apr 2013 | CNY | 10.82 | 10.86 | 10.7 | 10.72 | 10.72 | -0.05 (-0.46%) | 480,449 |
10 Apr 2013 | CNY | 10.76 | 10.87 | 10.69 | 10.77 | 10.77 | -0.02 (-0.19%) | 581,401 |