Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2013 | CNY | 4.33 | 4.44 | 4.18 | 4.44 | 4.44 | +0.4 (+9.90%) | 19,456,582 |
25 Sep 2013 | CNY | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 0 |
24 Sep 2013 | CNY | 4.07 | 4.13 | 4.02 | 4.04 | 4.04 | -0.03 (-0.74%) | 13,811,588 |
23 Sep 2013 | CNY | 4.02 | 4.12 | 4.02 | 4.07 | 4.07 | +0.08 (+2.01%) | 12,601,641 |
18 Sep 2013 | CNY | 3.97 | 4.06 | 3.92 | 3.99 | 3.99 | -0.03 (-0.75%) | 11,874,941 |
17 Sep 2013 | CNY | 4.28 | 4.33 | 3.96 | 4.02 | 4.02 | -0.28 (-6.51%) | 23,197,070 |
16 Sep 2013 | CNY | 4.46 | 4.48 | 4.28 | 4.3 | 4.3 | -0.16 (-3.59%) | 19,983,993 |
13 Sep 2013 | CNY | 4.4 | 4.5 | 4.33 | 4.46 | 4.46 | +0.07 (+1.59%) | 23,336,701 |
12 Sep 2013 | CNY | 4.41 | 4.55 | 4.38 | 4.39 | 4.39 | -0.08 (-1.79%) | 22,896,754 |
11 Sep 2013 | CNY | 4.33 | 4.53 | 4.25 | 4.47 | 4.47 | +0.16 (+3.71%) | 33,661,225 |
10 Sep 2013 | CNY | 4.36 | 4.38 | 4.2 | 4.31 | 4.31 | -0.06 (-1.37%) | 22,212,240 |
9 Sep 2013 | CNY | 4.3 | 4.4 | 4.19 | 4.37 | 4.37 | +0.08 (+1.86%) | 20,821,858 |
6 Sep 2013 | CNY | 4.29 | 4.36 | 4.27 | 4.29 | 4.29 | -0.05 (-1.15%) | 17,965,845 |
5 Sep 2013 | CNY | 4.35 | 4.46 | 4.26 | 4.34 | 4.34 | -0.01 (-0.23%) | 21,851,060 |
4 Sep 2013 | CNY | 4.42 | 4.46 | 4.31 | 4.35 | 4.35 | -0.1 (-2.25%) | 19,843,328 |
3 Sep 2013 | CNY | 4.27 | 4.56 | 4.25 | 4.45 | 4.45 | +0.14 (+3.25%) | 31,020,314 |
2 Sep 2013 | CNY | 4.25 | 4.33 | 4.11 | 4.31 | 4.31 | +0.03 (+0.70%) | 19,415,715 |
30 Aug 2013 | CNY | 4.44 | 4.56 | 4.21 | 4.28 | 4.28 | -0.25 (-5.52%) | 35,802,881 |
29 Aug 2013 | CNY | 4.35 | 4.65 | 4.31 | 4.53 | 4.53 | +0.12 (+2.72%) | 40,861,837 |
28 Aug 2013 | CNY | 4.6 | 4.73 | 4.4 | 4.41 | 4.41 | -0.38 (-7.93%) | 57,312,336 |
27 Aug 2013 | CNY | 4.47 | 4.95 | 4.36 | 4.79 | 4.79 | +0.27 (+5.97%) | 74,995,614 |
26 Aug 2013 | CNY | 4.51 | 4.58 | 4.36 | 4.52 | 4.52 | +0.04 (+0.89%) | 59,270,590 |
23 Aug 2013 | CNY | 4.79 | 4.95 | 4.31 | 4.48 | 4.48 | -0.14 (-3.03%) | 100,389,966 |
22 Aug 2013 | CNY | 4.4 | 4.62 | 4.32 | 4.62 | 4.62 | +0.42 (+10%) | 36,044,150 |
21 Aug 2013 | CNY | 3.81 | 4.2 | 3.76 | 4.2 | 4.2 | +0.38 (+9.95%) | 44,786,919 |
20 Aug 2013 | CNY | 3.63 | 3.89 | 3.63 | 3.82 | 3.82 | +0.12 (+3.24%) | 48,159,536 |
19 Aug 2013 | CNY | 3.37 | 3.76 | 3.34 | 3.7 | 3.7 | +0.28 (+8.19%) | 43,334,589 |
16 Aug 2013 | CNY | 3.4 | 3.65 | 3.36 | 3.42 | 3.42 | -0.01 (-0.29%) | 25,921,783 |
15 Aug 2013 | CNY | 3.53 | 3.56 | 3.42 | 3.43 | 3.43 | -0.11 (-3.11%) | 10,947,561 |
14 Aug 2013 | CNY | 3.51 | 3.58 | 3.48 | 3.54 | 3.54 | -0.02 (-0.56%) | 13,504,755 |