Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2014 | CNY | 4.085 | 4.085 | 3.97 | 4.015 | 4.015 | -0.085 (-2.07%) | 3,641,834 |
3 Jan 2014 | CNY | 4.06 | 4.135 | 4.03 | 4.1 | 4.1 | -0.01 (-0.24%) | 4,645,970 |
2 Jan 2014 | CNY | 3.905 | 4.125 | 3.905 | 4.11 | 4.11 | +0.145 (+3.66%) | 5,419,288 |
31 Dec 2013 | CNY | 4.035 | 4.045 | 3.905 | 3.965 | 3.965 | -0.065 (-1.61%) | 5,176,998 |
30 Dec 2013 | CNY | 4.115 | 4.205 | 4 | 4.03 | 4.03 | -0.115 (-2.77%) | 11,053,134 |
27 Dec 2013 | CNY | 4 | 4.15 | 3.96 | 4.145 | 4.145 | +0.265 (+6.83%) | 17,847,192 |
26 Dec 2013 | CNY | 3.775 | 3.885 | 3.725 | 3.88 | 3.88 | +0.13 (+3.47%) | 7,259,996 |
25 Dec 2013 | CNY | 3.745 | 3.755 | 3.705 | 3.75 | 3.75 | +0.025 (+0.67%) | 1,690,382 |
24 Dec 2013 | CNY | 3.67 | 3.745 | 3.66 | 3.725 | 3.725 | +0.075 (+2.05%) | 2,545,800 |
23 Dec 2013 | CNY | 3.68 | 3.68 | 3.605 | 3.65 | 3.65 | -0.005 (-0.14%) | 912,872 |
20 Dec 2013 | CNY | 3.675 | 3.69 | 3.6 | 3.655 | 3.655 | -0.02 (-0.54%) | 1,480,758 |
19 Dec 2013 | CNY | 3.64 | 3.705 | 3.64 | 3.675 | 3.675 | -0.005 (-0.14%) | 1,002,056 |
18 Dec 2013 | CNY | 3.655 | 3.69 | 3.625 | 3.68 | 3.68 | +0.03 (+0.82%) | 949,256 |
17 Dec 2013 | CNY | 3.665 | 3.69 | 3.635 | 3.65 | 3.65 | 0.0 (0.0%) | 872,990 |
16 Dec 2013 | CNY | 3.615 | 3.685 | 3.6 | 3.65 | 3.65 | -0.01 (-0.27%) | 1,954,782 |
13 Dec 2013 | CNY | 3.65 | 3.7 | 3.65 | 3.66 | 3.66 | -0.01 (-0.27%) | 828,378 |
12 Dec 2013 | CNY | 3.725 | 3.725 | 3.655 | 3.67 | 3.67 | -0.03 (-0.81%) | 1,423,040 |
11 Dec 2013 | CNY | 3.73 | 3.73 | 3.675 | 3.7 | 3.7 | 0.0 (0.0%) | 823,822 |
10 Dec 2013 | CNY | 3.745 | 3.745 | 3.665 | 3.7 | 3.7 | -0.02 (-0.54%) | 1,590,798 |
9 Dec 2013 | CNY | 3.735 | 3.795 | 3.7 | 3.72 | 3.72 | -0.015 (-0.40%) | 1,949,932 |
6 Dec 2013 | CNY | 3.6 | 3.845 | 3.565 | 3.735 | 3.735 | +0.15 (+4.18%) | 4,740,552 |
5 Dec 2013 | CNY | 3.58 | 3.625 | 3.555 | 3.585 | 3.585 | -0.015 (-0.42%) | 846,918 |
4 Dec 2013 | CNY | 3.595 | 3.615 | 3.53 | 3.6 | 3.6 | +0.035 (+0.98%) | 1,829,800 |
3 Dec 2013 | CNY | 3.48 | 3.595 | 3.48 | 3.565 | 3.565 | +0.05 (+1.42%) | 1,720,620 |
2 Dec 2013 | CNY | 3.625 | 3.625 | 3.49 | 3.515 | 3.515 | -0.145 (-3.96%) | 3,416,844 |
29 Nov 2013 | CNY | 3.74 | 3.74 | 3.65 | 3.66 | 3.66 | -0.06 (-1.61%) | 3,748,630 |
28 Nov 2013 | CNY | 3.74 | 3.75 | 3.7 | 3.72 | 3.72 | -0.015 (-0.40%) | 2,461,516 |
27 Nov 2013 | CNY | 3.72 | 3.745 | 3.67 | 3.735 | 3.735 | +0.03 (+0.81%) | 1,772,270 |
26 Nov 2013 | CNY | 3.75 | 3.765 | 3.7 | 3.705 | 3.705 | -0.01 (-0.27%) | 1,999,104 |
25 Nov 2013 | CNY | 3.695 | 3.77 | 3.695 | 3.715 | 3.715 | -0.015 (-0.40%) | 1,678,200 |