Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2013 | CNY | 5 | 5.34 | 4.98 | 5.13 | 5.13 | +0.14 (+2.81%) | 10,430,475 |
21 Nov 2013 | CNY | 5.04 | 5.04 | 4.94 | 4.99 | 4.99 | -0.05 (-0.99%) | 4,399,444 |
20 Nov 2013 | CNY | 5.02 | 5.07 | 4.99 | 5.04 | 5.04 | 0.0 (0.0%) | 3,930,743 |
19 Nov 2013 | CNY | 5.03 | 5.18 | 4.97 | 5.04 | 5.04 | +0.03 (+0.60%) | 5,367,318 |
18 Nov 2013 | CNY | 4.93 | 5.02 | 4.91 | 5.01 | 5.01 | +0.09 (+1.83%) | 4,392,407 |
15 Nov 2013 | CNY | 4.83 | 4.97 | 4.82 | 4.92 | 4.92 | +0.08 (+1.65%) | 3,558,928 |
14 Nov 2013 | CNY | 4.83 | 4.85 | 4.74 | 4.84 | 4.84 | +0.09 (+1.89%) | 1,941,132 |
13 Nov 2013 | CNY | 4.85 | 4.88 | 4.75 | 4.75 | 4.75 | -0.11 (-2.26%) | 1,692,404 |
12 Nov 2013 | CNY | 4.85 | 4.87 | 4.79 | 4.86 | 4.86 | +0.02 (+0.41%) | 2,142,525 |
11 Nov 2013 | CNY | 4.74 | 4.84 | 4.71 | 4.84 | 4.84 | +0.1 (+2.11%) | 1,774,942 |
8 Nov 2013 | CNY | 4.86 | 4.89 | 4.67 | 4.74 | 4.74 | -0.1 (-2.07%) | 3,461,988 |
7 Nov 2013 | CNY | 4.95 | 5 | 4.84 | 4.84 | 4.84 | -0.11 (-2.22%) | 2,776,883 |
6 Nov 2013 | CNY | 5.01 | 5.04 | 4.94 | 4.95 | 4.95 | -0.08 (-1.59%) | 3,621,284 |
5 Nov 2013 | CNY | 5.03 | 5.03 | 4.89 | 5.03 | 5.03 | +0.03 (+0.60%) | 3,506,888 |
4 Nov 2013 | CNY | 5.09 | 5.11 | 4.99 | 5 | 5 | -0.08 (-1.57%) | 3,299,499 |
1 Nov 2013 | CNY | 5.06 | 5.09 | 5.02 | 5.08 | 5.08 | +0.02 (+0.40%) | 2,667,678 |
31 Oct 2013 | CNY | 5 | 5.1 | 4.96 | 5.06 | 5.06 | +0.05 (+1.00%) | 3,650,039 |
30 Oct 2013 | CNY | 4.88 | 5.04 | 4.88 | 5.01 | 5.01 | +0.1 (+2.04%) | 3,336,157 |
29 Oct 2013 | CNY | 5.09 | 5.14 | 4.73 | 4.91 | 4.91 | -0.19 (-3.73%) | 5,942,687 |
28 Oct 2013 | CNY | 5.05 | 5.13 | 5.01 | 5.1 | 5.1 | +0.07 (+1.39%) | 3,954,231 |
25 Oct 2013 | CNY | 5.25 | 5.3 | 5 | 5.03 | 5.03 | -0.22 (-4.19%) | 8,027,336 |
24 Oct 2013 | CNY | 5.36 | 5.39 | 5.24 | 5.25 | 5.25 | -0.1 (-1.87%) | 6,221,355 |
23 Oct 2013 | CNY | 5.64 | 5.68 | 5.33 | 5.35 | 5.35 | -0.25 (-4.46%) | 8,238,108 |
22 Oct 2013 | CNY | 5.65 | 5.72 | 5.56 | 5.6 | 5.6 | -0.05 (-0.88%) | 7,788,317 |
21 Oct 2013 | CNY | 5.55 | 5.68 | 5.51 | 5.65 | 5.65 | +0.11 (+1.99%) | 7,250,581 |
18 Oct 2013 | CNY | 5.54 | 5.64 | 5.51 | 5.54 | 5.54 | -0.04 (-0.72%) | 6,190,492 |
17 Oct 2013 | CNY | 5.6 | 5.8 | 5.5 | 5.58 | 5.58 | -0.05 (-0.89%) | 14,252,216 |
16 Oct 2013 | CNY | 5.81 | 5.98 | 5.58 | 5.63 | 5.63 | -0.2 (-3.43%) | 17,667,262 |
15 Oct 2013 | CNY | 5.72 | 5.85 | 5.71 | 5.83 | 5.83 | +0.11 (+1.92%) | 13,934,048 |
14 Oct 2013 | CNY | 5.72 | 5.79 | 5.66 | 5.72 | 5.72 | -0.07 (-1.21%) | 12,004,133 |