Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2013 | CNY | 3.265 | 3.345 | 3.265 | 3.33 | 3.33 | +0.035 (+1.06%) | 1,426,822 |
26 Dec 2013 | CNY | 3.265 | 3.345 | 3.24 | 3.295 | 3.295 | +0.03 (+0.92%) | 3,617,602 |
25 Dec 2013 | CNY | 3.285 | 3.34 | 3.235 | 3.265 | 3.265 | +0.015 (+0.46%) | 2,197,654 |
24 Dec 2013 | CNY | 3.235 | 3.29 | 3.225 | 3.25 | 3.25 | 0.0 (0.0%) | 2,908,354 |
23 Dec 2013 | CNY | 3.205 | 3.495 | 3.205 | 3.25 | 3.25 | 0.0 (0.0%) | 3,864,778 |
20 Dec 2013 | CNY | 3.295 | 3.305 | 3.225 | 3.25 | 3.25 | -0.03 (-0.91%) | 6,541,668 |
19 Dec 2013 | CNY | 3.285 | 3.325 | 3.25 | 3.28 | 3.28 | +0.005 (+0.15%) | 6,465,328 |
18 Dec 2013 | CNY | 3.37 | 3.37 | 3.275 | 3.275 | 3.275 | -0.05 (-1.50%) | 2,685,288 |
17 Dec 2013 | CNY | 3.36 | 3.375 | 3.26 | 3.325 | 3.325 | -0.03 (-0.89%) | 3,750,550 |
16 Dec 2013 | CNY | 3.44 | 3.465 | 3.35 | 3.355 | 3.355 | -0.1 (-2.89%) | 8,577,636 |
13 Dec 2013 | CNY | 3.305 | 3.53 | 3.265 | 3.455 | 3.455 | +0.035 (+1.02%) | 14,489,080 |
12 Dec 2013 | CNY | 3.21 | 3.465 | 3.195 | 3.42 | 3.42 | -0.13 (-3.66%) | 21,879,184 |
11 Dec 2013 | CNY | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.395 (-10.01%) | 1,095,800 |
10 Dec 2013 | CNY | 3.945 | 3.945 | 3.945 | 3.945 | 3.945 | 0.0 (0.0%) | 0 |
9 Dec 2013 | CNY | 3.945 | 3.945 | 3.945 | 3.945 | 3.945 | 0.0 (0.0%) | 0 |
6 Dec 2013 | CNY | 3.945 | 3.945 | 3.945 | 3.945 | 3.945 | 0.0 (0.0%) | 0 |
5 Dec 2013 | CNY | 3.945 | 3.945 | 3.945 | 3.945 | 3.945 | 0.0 (0.0%) | 0 |
4 Dec 2013 | CNY | 3.945 | 3.945 | 3.945 | 3.945 | 3.945 | 0.0 (0.0%) | 0 |
3 Dec 2013 | CNY | 3.945 | 3.945 | 3.945 | 3.945 | 3.945 | 0.0 (0.0%) | 0 |
2 Dec 2013 | CNY | 3.945 | 3.945 | 3.945 | 3.945 | 3.945 | 0.0 (0.0%) | 0 |
29 Nov 2013 | CNY | 3.945 | 3.945 | 3.945 | 3.945 | 3.945 | 0.0 (0.0%) | 0 |
28 Nov 2013 | CNY | 3.945 | 3.945 | 3.945 | 3.945 | 3.945 | 0.0 (0.0%) | 0 |
27 Nov 2013 | CNY | 3.945 | 3.945 | 3.945 | 3.945 | 3.945 | 0.0 (0.0%) | 0 |
26 Nov 2013 | CNY | 3.945 | 3.945 | 3.945 | 3.945 | 3.945 | 0.0 (0.0%) | 0 |
25 Nov 2013 | CNY | 3.945 | 3.945 | 3.945 | 3.945 | 3.945 | 0.0 (0.0%) | 0 |
22 Nov 2013 | CNY | 3.945 | 3.945 | 3.945 | 3.945 | 3.945 | 0.0 (0.0%) | 0 |
21 Nov 2013 | CNY | 3.725 | 3.98 | 3.725 | 3.945 | 3.945 | +0.22 (+5.91%) | 6,667,352 |
20 Nov 2013 | CNY | 3.71 | 3.79 | 3.71 | 3.725 | 3.725 | +0.015 (+0.40%) | 2,325,000 |
19 Nov 2013 | CNY | 3.655 | 3.735 | 3.65 | 3.71 | 3.71 | +0.03 (+0.82%) | 2,618,708 |
18 Nov 2013 | CNY | 3.665 | 3.75 | 3.64 | 3.68 | 3.68 | +0.015 (+0.41%) | 2,357,836 |