Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2013 | CNY | 10.17 | 10.29 | 10.1 | 10.21 | 10.21 | +0.09 (+0.89%) | 2,415,115 |
28 Jan 2013 | CNY | 9.81 | 10.13 | 9.81 | 10.12 | 10.12 | +0.3 (+3.05%) | 2,859,437 |
25 Jan 2013 | CNY | 10.08 | 10.22 | 9.78 | 9.82 | 9.82 | -0.23 (-2.29%) | 3,340,380 |
24 Jan 2013 | CNY | 10.65 | 10.85 | 9.97 | 10.05 | 10.05 | -0.6 (-5.63%) | 7,025,037 |
23 Jan 2013 | CNY | 10.5 | 10.92 | 10.4 | 10.65 | 10.65 | +0.1 (+0.95%) | 3,979,800 |
22 Jan 2013 | CNY | 10.82 | 10.87 | 10.38 | 10.55 | 10.55 | -0.3 (-2.76%) | 5,210,352 |
21 Jan 2013 | CNY | 10.9 | 10.99 | 10.66 | 10.85 | 10.85 | -0.05 (-0.46%) | 5,420,940 |
18 Jan 2013 | CNY | 10.62 | 10.99 | 10.62 | 10.9 | 10.9 | +0.3 (+2.83%) | 7,825,118 |
17 Jan 2013 | CNY | 10.98 | 10.98 | 10.59 | 10.6 | 10.6 | -0.45 (-4.07%) | 7,718,278 |
16 Jan 2013 | CNY | 10.48 | 11.12 | 10.4 | 11.05 | 11.05 | +0.58 (+5.54%) | 15,912,875 |
15 Jan 2013 | CNY | 10.28 | 10.57 | 10.28 | 10.47 | 10.47 | +0.2 (+1.95%) | 7,420,294 |
14 Jan 2013 | CNY | 9.83 | 10.34 | 9.8 | 10.27 | 10.27 | +0.33 (+3.32%) | 5,560,643 |
11 Jan 2013 | CNY | 10.2 | 10.3 | 9.9 | 9.94 | 9.94 | -0.27 (-2.64%) | 4,931,975 |
10 Jan 2013 | CNY | 10.29 | 10.36 | 10.09 | 10.21 | 10.21 | -0.12 (-1.16%) | 5,458,429 |
9 Jan 2013 | CNY | 10.58 | 10.77 | 10.11 | 10.33 | 10.33 | -0.32 (-3.00%) | 7,696,680 |
8 Jan 2013 | CNY | 10.37 | 10.86 | 10.21 | 10.65 | 10.65 | +0.29 (+2.80%) | 10,940,749 |
7 Jan 2013 | CNY | 10.26 | 10.37 | 10.1 | 10.36 | 10.36 | +0.01 (+0.10%) | 5,225,671 |
4 Jan 2013 | CNY | 10.26 | 10.47 | 9.98 | 10.35 | 10.35 | +0.14 (+1.37%) | 7,328,474 |
31 Dec 2012 | CNY | 10.16 | 10.3 | 9.98 | 10.21 | 10.21 | +0.02 (+0.20%) | 5,323,520 |
28 Dec 2012 | CNY | 10.18 | 10.43 | 9.98 | 10.19 | 10.19 | -0.04 (-0.39%) | 7,588,607 |
27 Dec 2012 | CNY | 10.75 | 10.8 | 10.16 | 10.23 | 10.23 | -0.53 (-4.93%) | 12,146,374 |
26 Dec 2012 | CNY | 9.9 | 10.98 | 9.84 | 10.76 | 10.76 | +0.78 (+7.82%) | 15,684,446 |
25 Dec 2012 | CNY | 9.49 | 10.17 | 9.31 | 9.98 | 9.98 | +0.46 (+4.83%) | 10,742,830 |
24 Dec 2012 | CNY | 9.56 | 9.63 | 9.36 | 9.52 | 9.52 | -0.11 (-1.14%) | 5,798,350 |
21 Dec 2012 | CNY | 9.25 | 9.86 | 9.23 | 9.63 | 9.63 | +0.19 (+2.01%) | 11,550,789 |
20 Dec 2012 | CNY | 9.07 | 9.85 | 9.07 | 9.44 | 9.44 | +0.39 (+4.31%) | 11,487,583 |
19 Dec 2012 | CNY | 8.95 | 9.14 | 8.88 | 9.05 | 9.05 | +0.08 (+0.89%) | 4,745,068 |
18 Dec 2012 | CNY | 9.05 | 9.15 | 8.92 | 8.97 | 8.97 | -0.19 (-2.07%) | 5,412,687 |
17 Dec 2012 | CNY | 8.9 | 9.19 | 8.82 | 9.16 | 9.16 | +0.22 (+2.46%) | 8,523,667 |
14 Dec 2012 | CNY | 8.37 | 9.21 | 8.31 | 8.94 | 8.94 | +0.57 (+6.81%) | 9,384,066 |