Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2013 | CNY | 8 | 8.13 | 7.92 | 8.06 | 8.06 | +0.04 (+0.50%) | 7,460,818 |
1 Nov 2013 | CNY | 7.98 | 8.14 | 7.71 | 8.02 | 8.02 | +0.01 (+0.12%) | 11,032,175 |
31 Oct 2013 | CNY | 8.24 | 8.24 | 7.99 | 8.01 | 8.01 | -0.3 (-3.61%) | 13,711,440 |
30 Oct 2013 | CNY | 8.11 | 8.36 | 7.95 | 8.31 | 8.31 | +0.09 (+1.09%) | 17,339,659 |
29 Oct 2013 | CNY | 8.51 | 8.69 | 7.85 | 8.22 | 8.22 | -0.46 (-5.30%) | 35,826,059 |
28 Oct 2013 | CNY | 9.66 | 9.77 | 8.68 | 8.68 | 8.68 | -0.96 (-9.96%) | 39,834,004 |
25 Oct 2013 | CNY | 9.88 | 10.1 | 9.48 | 9.64 | 9.64 | -0.21 (-2.13%) | 19,478,776 |
24 Oct 2013 | CNY | 9.98 | 10.1 | 9.75 | 9.85 | 9.85 | -0.19 (-1.89%) | 16,384,521 |
23 Oct 2013 | CNY | 10.39 | 10.5 | 9.85 | 10.04 | 10.04 | -0.46 (-4.38%) | 29,654,318 |
22 Oct 2013 | CNY | 10.01 | 10.7 | 9.98 | 10.5 | 10.5 | +0.38 (+3.75%) | 56,777,823 |
21 Oct 2013 | CNY | 9.24 | 10.35 | 9.16 | 10.12 | 10.12 | +0.62 (+6.53%) | 48,000,234 |
18 Oct 2013 | CNY | 9.19 | 9.65 | 9.16 | 9.5 | 9.5 | +0.31 (+3.37%) | 28,418,498 |
17 Oct 2013 | CNY | 8.99 | 9.36 | 8.97 | 9.19 | 9.19 | +0.24 (+2.68%) | 21,575,721 |
16 Oct 2013 | CNY | 9.32 | 9.34 | 8.88 | 8.95 | 8.95 | -0.37 (-3.97%) | 17,017,581 |
15 Oct 2013 | CNY | 9.26 | 9.58 | 9.16 | 9.32 | 9.32 | +0.04 (+0.43%) | 20,447,343 |
14 Oct 2013 | CNY | 8.78 | 9.4 | 8.77 | 9.28 | 9.28 | +0.51 (+5.82%) | 32,009,609 |
11 Oct 2013 | CNY | 8.65 | 8.84 | 8.65 | 8.77 | 8.77 | +0.14 (+1.62%) | 18,054,247 |
10 Oct 2013 | CNY | 8.88 | 8.88 | 8.52 | 8.63 | 8.63 | -0.26 (-2.92%) | 22,716,393 |
9 Oct 2013 | CNY | 9.13 | 9.13 | 8.79 | 8.89 | 8.89 | -0.29 (-3.16%) | 22,379,431 |
8 Oct 2013 | CNY | 9.05 | 9.18 | 8.91 | 9.18 | 9.18 | +0.18 (+2%) | 15,030,025 |
30 Sep 2013 | CNY | 9.18 | 9.48 | 8.98 | 9 | 9 | -0.2 (-2.17%) | 20,618,431 |
27 Sep 2013 | CNY | 9.21 | 9.5 | 8.94 | 9.2 | 9.2 | -0.04 (-0.43%) | 19,184,399 |
26 Sep 2013 | CNY | 9.43 | 9.69 | 9.2 | 9.24 | 9.24 | -0.2 (-2.12%) | 28,074,053 |
25 Sep 2013 | CNY | 8.68 | 9.55 | 8.64 | 9.44 | 9.44 | +0.76 (+8.76%) | 54,049,764 |
24 Sep 2013 | CNY | 8.82 | 8.85 | 8.56 | 8.68 | 8.68 | -0.15 (-1.70%) | 16,106,605 |
23 Sep 2013 | CNY | 8.45 | 8.95 | 8.37 | 8.83 | 8.83 | +0.39 (+4.62%) | 22,955,399 |
18 Sep 2013 | CNY | 8.26 | 8.48 | 8.2 | 8.44 | 8.44 | +0.16 (+1.93%) | 10,535,374 |
17 Sep 2013 | CNY | 8.58 | 8.75 | 8.27 | 8.28 | 8.28 | -0.29 (-3.38%) | 18,092,037 |
16 Sep 2013 | CNY | 8.74 | 9 | 8.53 | 8.57 | 8.57 | -0.15 (-1.72%) | 23,947,858 |
13 Sep 2013 | CNY | 8.42 | 8.96 | 8.31 | 8.72 | 8.72 | +0.33 (+3.93%) | 35,483,645 |