Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2013 | CNY | 5.28 | 5.63 | 5.22 | 5.45 | 5.45 | +0.15 (+2.83%) | 33,912,085 |
15 Nov 2013 | CNY | 5.36 | 5.49 | 5.25 | 5.3 | 5.3 | -0.08 (-1.49%) | 27,927,066 |
14 Nov 2013 | CNY | 5.04 | 5.45 | 5.02 | 5.38 | 5.38 | +0.28 (+5.49%) | 45,795,875 |
13 Nov 2013 | CNY | 4.97 | 5.19 | 4.88 | 5.1 | 5.1 | +0.17 (+3.45%) | 23,149,411 |
12 Nov 2013 | CNY | 5.06 | 5.22 | 4.92 | 4.93 | 4.93 | -0.06 (-1.20%) | 17,607,384 |
11 Nov 2013 | CNY | 5 | 5.05 | 4.86 | 4.99 | 4.99 | -0.02 (-0.40%) | 14,155,228 |
8 Nov 2013 | CNY | 5.04 | 5.25 | 5 | 5.01 | 5.01 | -0.06 (-1.18%) | 23,503,451 |
7 Nov 2013 | CNY | 4.85 | 5.2 | 4.85 | 5.07 | 5.07 | +0.17 (+3.47%) | 41,607,657 |
6 Nov 2013 | CNY | 4.81 | 5.02 | 4.81 | 4.9 | 4.9 | +0.07 (+1.45%) | 30,059,685 |
5 Nov 2013 | CNY | 4.68 | 4.87 | 4.63 | 4.83 | 4.83 | +0.14 (+2.99%) | 12,846,984 |
4 Nov 2013 | CNY | 4.65 | 4.72 | 4.6 | 4.69 | 4.69 | +0.04 (+0.86%) | 9,205,519 |
1 Nov 2013 | CNY | 4.73 | 4.76 | 4.6 | 4.65 | 4.65 | -0.11 (-2.31%) | 14,446,726 |
31 Oct 2013 | CNY | 4.61 | 4.79 | 4.61 | 4.76 | 4.76 | +0.18 (+3.93%) | 21,204,696 |
30 Oct 2013 | CNY | 4.46 | 4.58 | 4.35 | 4.58 | 4.58 | +0.09 (+2.00%) | 8,978,955 |
29 Oct 2013 | CNY | 4.65 | 4.68 | 4.31 | 4.49 | 4.49 | -0.19 (-4.06%) | 14,037,098 |
28 Oct 2013 | CNY | 4.68 | 4.72 | 4.58 | 4.68 | 4.68 | +0.02 (+0.43%) | 5,258,930 |
25 Oct 2013 | CNY | 4.75 | 4.78 | 4.65 | 4.66 | 4.66 | -0.08 (-1.69%) | 6,068,181 |
24 Oct 2013 | CNY | 4.74 | 4.81 | 4.71 | 4.74 | 4.74 | 0.0 (0.0%) | 7,618,870 |
23 Oct 2013 | CNY | 4.94 | 4.95 | 4.74 | 4.74 | 4.74 | -0.18 (-3.66%) | 14,134,043 |
22 Oct 2013 | CNY | 5.03 | 5.03 | 4.91 | 4.92 | 4.92 | -0.12 (-2.38%) | 12,802,645 |
21 Oct 2013 | CNY | 4.93 | 5.05 | 4.88 | 5.04 | 5.04 | +0.15 (+3.07%) | 22,553,071 |
18 Oct 2013 | CNY | 4.94 | 4.96 | 4.85 | 4.89 | 4.89 | -0.02 (-0.41%) | 9,171,477 |
17 Oct 2013 | CNY | 4.86 | 5 | 4.83 | 4.91 | 4.91 | +0.08 (+1.66%) | 14,241,815 |
16 Oct 2013 | CNY | 4.92 | 5.02 | 4.8 | 4.83 | 4.83 | -0.1 (-2.03%) | 15,643,083 |
15 Oct 2013 | CNY | 4.92 | 4.94 | 4.81 | 4.93 | 4.93 | +0.06 (+1.23%) | 12,622,348 |
14 Oct 2013 | CNY | 4.96 | 5 | 4.84 | 4.87 | 4.87 | -0.13 (-2.60%) | 13,674,958 |
11 Oct 2013 | CNY | 4.92 | 5.05 | 4.85 | 5 | 5 | +0.06 (+1.21%) | 21,873,392 |
10 Oct 2013 | CNY | 4.76 | 5.06 | 4.73 | 4.94 | 4.94 | +0.17 (+3.56%) | 33,388,450 |
9 Oct 2013 | CNY | 4.73 | 4.79 | 4.69 | 4.77 | 4.77 | +0.04 (+0.85%) | 7,359,998 |
8 Oct 2013 | CNY | 4.62 | 4.77 | 4.61 | 4.73 | 4.73 | +0.11 (+2.38%) | 11,061,635 |