Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2013 | CNY | 3.59 | 3.6 | 3.38 | 3.42 | 3.42 | -0.2 (-5.52%) | 6,779,648 |
19 Dec 2013 | CNY | 3.63 | 3.64 | 3.55 | 3.62 | 3.62 | +0.01 (+0.28%) | 3,616,700 |
18 Dec 2013 | CNY | 3.63 | 3.67 | 3.6 | 3.61 | 3.61 | 0.0 (0.0%) | 1,572,825 |
17 Dec 2013 | CNY | 3.7 | 3.7 | 3.61 | 3.61 | 3.61 | -0.05 (-1.37%) | 1,857,588 |
16 Dec 2013 | CNY | 3.75 | 3.78 | 3.65 | 3.66 | 3.66 | -0.11 (-2.92%) | 1,624,681 |
13 Dec 2013 | CNY | 3.73 | 3.78 | 3.72 | 3.77 | 3.77 | +0.04 (+1.07%) | 1,566,209 |
12 Dec 2013 | CNY | 3.74 | 3.77 | 3.71 | 3.73 | 3.73 | -0.01 (-0.27%) | 1,559,378 |
11 Dec 2013 | CNY | 3.77 | 3.81 | 3.71 | 3.74 | 3.74 | -0.05 (-1.32%) | 2,427,923 |
10 Dec 2013 | CNY | 3.85 | 3.86 | 3.77 | 3.79 | 3.79 | -0.07 (-1.81%) | 2,928,347 |
9 Dec 2013 | CNY | 3.77 | 3.92 | 3.74 | 3.86 | 3.86 | +0.1 (+2.66%) | 4,514,467 |
6 Dec 2013 | CNY | 3.73 | 3.8 | 3.7 | 3.76 | 3.76 | +0.03 (+0.80%) | 3,201,205 |
5 Dec 2013 | CNY | 3.71 | 3.75 | 3.68 | 3.73 | 3.73 | +0.03 (+0.81%) | 2,496,170 |
4 Dec 2013 | CNY | 3.65 | 3.75 | 3.62 | 3.7 | 3.7 | +0.04 (+1.09%) | 3,000,220 |
3 Dec 2013 | CNY | 3.59 | 3.67 | 3.57 | 3.66 | 3.66 | +0.07 (+1.95%) | 2,613,069 |
2 Dec 2013 | CNY | 3.7 | 3.82 | 3.56 | 3.59 | 3.59 | -0.36 (-9.11%) | 6,655,272 |
29 Nov 2013 | CNY | 3.97 | 4.02 | 3.88 | 3.95 | 3.95 | -0.04 (-1.00%) | 4,585,778 |
28 Nov 2013 | CNY | 4.03 | 4.05 | 3.96 | 3.99 | 3.99 | -0.04 (-0.99%) | 4,186,840 |
27 Nov 2013 | CNY | 4.05 | 4.09 | 3.97 | 4.03 | 4.03 | -0.06 (-1.47%) | 4,765,854 |
26 Nov 2013 | CNY | 3.9 | 4.09 | 3.88 | 4.09 | 4.09 | +0.16 (+4.07%) | 5,844,046 |
25 Nov 2013 | CNY | 3.84 | 3.99 | 3.79 | 3.93 | 3.93 | +0.06 (+1.55%) | 5,628,421 |
22 Nov 2013 | CNY | 3.79 | 3.92 | 3.74 | 3.87 | 3.87 | +0.1 (+2.65%) | 5,958,282 |
21 Nov 2013 | CNY | 3.75 | 3.92 | 3.72 | 3.77 | 3.77 | +0.01 (+0.27%) | 5,600,764 |
20 Nov 2013 | CNY | 3.78 | 3.8 | 3.7 | 3.76 | 3.76 | -0.05 (-1.31%) | 4,566,157 |
19 Nov 2013 | CNY | 3.67 | 3.83 | 3.62 | 3.81 | 3.81 | +0.08 (+2.14%) | 7,226,990 |
18 Nov 2013 | CNY | 3.6 | 3.79 | 3.56 | 3.73 | 3.73 | -0.04 (-1.06%) | 9,850,457 |
15 Nov 2013 | CNY | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 0 |
14 Nov 2013 | CNY | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 0 |
13 Nov 2013 | CNY | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 0 |
12 Nov 2013 | CNY | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 0 |
11 Nov 2013 | CNY | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 0 |