Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2013 | CNY | 8.28 | 8.36 | 8.24 | 8.31 | 8.31 | +0.03 (+0.36%) | 1,575,837 |
6 May 2013 | CNY | 8.15 | 8.31 | 8.13 | 8.28 | 8.28 | +0.16 (+1.97%) | 1,795,599 |
3 May 2013 | CNY | 7.96 | 8.15 | 7.96 | 8.12 | 8.12 | +0.16 (+2.01%) | 2,080,408 |
2 May 2013 | CNY | 8.05 | 8.05 | 7.81 | 7.96 | 7.96 | -0.16 (-1.97%) | 2,005,413 |
26 Apr 2013 | CNY | 8.63 | 8.63 | 8.09 | 8.12 | 8.12 | -0.62 (-7.09%) | 4,105,985 |
25 Apr 2013 | CNY | 8.9 | 8.96 | 8.73 | 8.74 | 8.74 | -0.23 (-2.56%) | 1,934,741 |
24 Apr 2013 | CNY | 8.8 | 9.04 | 8.78 | 8.97 | 8.97 | +0.19 (+2.16%) | 1,543,482 |
23 Apr 2013 | CNY | 9.23 | 9.23 | 8.77 | 8.78 | 8.78 | -0.44 (-4.77%) | 1,781,866 |
22 Apr 2013 | CNY | 9.24 | 9.24 | 9.1 | 9.22 | 9.22 | -0.11 (-1.18%) | 1,802,230 |
19 Apr 2013 | CNY | 9.14 | 9.35 | 9.05 | 9.33 | 9.33 | +0.25 (+2.75%) | 2,507,052 |
18 Apr 2013 | CNY | 9.15 | 9.18 | 8.95 | 9.08 | 9.08 | -0.1 (-1.09%) | 1,295,560 |
17 Apr 2013 | CNY | 8.95 | 9.22 | 8.84 | 9.18 | 9.18 | +0.26 (+2.91%) | 1,907,472 |
16 Apr 2013 | CNY | 8.77 | 8.95 | 8.65 | 8.92 | 8.92 | +0.12 (+1.36%) | 1,327,090 |
15 Apr 2013 | CNY | 9 | 9.08 | 8.79 | 8.8 | 8.8 | -0.28 (-3.08%) | 1,623,309 |
12 Apr 2013 | CNY | 9.14 | 9.25 | 9 | 9.08 | 9.08 | -0.11 (-1.20%) | 1,513,096 |
11 Apr 2013 | CNY | 9.49 | 9.53 | 9.18 | 9.19 | 9.19 | -0.3 (-3.16%) | 1,976,952 |
10 Apr 2013 | CNY | 9.6 | 9.62 | 9.39 | 9.49 | 9.49 | -0.13 (-1.35%) | 1,138,189 |
9 Apr 2013 | CNY | 9.42 | 9.65 | 9.42 | 9.62 | 9.62 | +0.18 (+1.91%) | 1,358,670 |
8 Apr 2013 | CNY | 9.46 | 9.47 | 9.17 | 9.44 | 9.44 | -0.13 (-1.36%) | 1,527,294 |
3 Apr 2013 | CNY | 10 | 10.05 | 9.46 | 9.57 | 9.57 | -0.38 (-3.82%) | 2,444,700 |
2 Apr 2013 | CNY | 10.09 | 10.15 | 9.92 | 9.95 | 9.95 | -0.07 (-0.70%) | 1,451,030 |
1 Apr 2013 | CNY | 9.99 | 10.09 | 9.9 | 10.02 | 10.02 | +0.01 (+0.10%) | 1,175,495 |
29 Mar 2013 | CNY | 10.18 | 10.18 | 9.97 | 10.01 | 10.01 | +0.01 (+0.10%) | 1,379,240 |
28 Mar 2013 | CNY | 10.23 | 10.23 | 10 | 10 | 10 | -0.24 (-2.34%) | 2,207,066 |
27 Mar 2013 | CNY | 10.34 | 10.51 | 10.12 | 10.24 | 10.24 | -0.14 (-1.35%) | 2,647,529 |
26 Mar 2013 | CNY | 10.79 | 10.79 | 10.32 | 10.38 | 10.38 | -0.41 (-3.80%) | 2,607,073 |
25 Mar 2013 | CNY | 10.87 | 10.97 | 10.67 | 10.79 | 10.79 | -0.07 (-0.64%) | 2,226,303 |
22 Mar 2013 | CNY | 10.78 | 10.88 | 10.72 | 10.86 | 10.86 | +0.15 (+1.40%) | 4,056,843 |
21 Mar 2013 | CNY | 10.67 | 10.98 | 10.52 | 10.71 | 10.71 | +0.05 (+0.47%) | 3,764,797 |
20 Mar 2013 | CNY | 10.16 | 10.69 | 10.15 | 10.66 | 10.66 | +0.37 (+3.60%) | 3,908,068 |