Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2013 | CNY | 9.3 | 9.39 | 9.18 | 9.32 | 9.32 | +0.01 (+0.11%) | 4,126,066 |
18 Sep 2013 | CNY | 9.34 | 9.46 | 9.09 | 9.31 | 9.31 | -0.18 (-1.90%) | 4,398,208 |
17 Sep 2013 | CNY | 10.16 | 10.17 | 9.46 | 9.49 | 9.49 | -0.66 (-6.50%) | 8,988,559 |
16 Sep 2013 | CNY | 10.15 | 10.15 | 9.72 | 10.15 | 10.15 | +0.92 (+9.97%) | 7,998,082 |
6 Sep 2013 | CNY | 9.04 | 9.35 | 9.04 | 9.23 | 9.23 | +0.08 (+0.87%) | 3,459,979 |
5 Sep 2013 | CNY | 9.41 | 9.5 | 9.15 | 9.15 | 9.15 | -0.42 (-4.39%) | 4,902,449 |
4 Sep 2013 | CNY | 9.39 | 9.98 | 9.23 | 9.57 | 9.57 | +0.06 (+0.63%) | 9,118,496 |
3 Sep 2013 | CNY | 9.93 | 10.13 | 9.41 | 9.51 | 9.51 | -0.2 (-2.06%) | 10,636,404 |
2 Sep 2013 | CNY | 8.71 | 9.71 | 8.71 | 9.71 | 9.71 | +0.88 (+9.97%) | 8,393,595 |
30 Aug 2013 | CNY | 8.63 | 9.05 | 8.43 | 8.83 | 8.83 | +0.17 (+1.96%) | 4,464,087 |
29 Aug 2013 | CNY | 8.73 | 8.86 | 8.57 | 8.66 | 8.66 | -0.07 (-0.80%) | 3,010,992 |
28 Aug 2013 | CNY | 8.85 | 9.03 | 8.69 | 8.73 | 8.73 | -0.18 (-2.02%) | 4,381,013 |
27 Aug 2013 | CNY | 8.55 | 9.16 | 8.55 | 8.91 | 8.91 | +0.36 (+4.21%) | 6,671,621 |
26 Aug 2013 | CNY | 8.45 | 8.61 | 8.32 | 8.55 | 8.55 | +0.25 (+3.01%) | 3,148,357 |
23 Aug 2013 | CNY | 8.4 | 8.58 | 8.19 | 8.3 | 8.3 | -0.08 (-0.95%) | 2,515,606 |
22 Aug 2013 | CNY | 8.51 | 8.65 | 8.37 | 8.38 | 8.38 | -0.17 (-1.99%) | 2,421,414 |
21 Aug 2013 | CNY | 8.4 | 8.69 | 8.33 | 8.55 | 8.55 | +0.12 (+1.42%) | 3,059,973 |
20 Aug 2013 | CNY | 8.46 | 8.5 | 8.35 | 8.43 | 8.43 | -0.08 (-0.94%) | 2,491,824 |
19 Aug 2013 | CNY | 8.13 | 8.56 | 8.12 | 8.51 | 8.51 | +0.11 (+1.31%) | 2,823,683 |
16 Aug 2013 | CNY | 8.7 | 8.82 | 8.4 | 8.4 | 8.4 | -0.2 (-2.33%) | 3,978,489 |
15 Aug 2013 | CNY | 8.77 | 8.91 | 8.58 | 8.6 | 8.6 | -0.2 (-2.27%) | 4,072,552 |
14 Aug 2013 | CNY | 8.86 | 8.93 | 8.7 | 8.8 | 8.8 | -0.06 (-0.68%) | 4,680,550 |
13 Aug 2013 | CNY | 8.96 | 9.04 | 8.78 | 8.86 | 8.86 | -0.19 (-2.10%) | 5,366,266 |
12 Aug 2013 | CNY | 8.75 | 9.35 | 8.66 | 9.05 | 9.05 | +0.21 (+2.38%) | 9,704,729 |
9 Aug 2013 | CNY | 8.62 | 9.2 | 8.49 | 8.84 | 8.84 | +0.38 (+4.49%) | 10,534,826 |
8 Aug 2013 | CNY | 8.5 | 8.74 | 8.42 | 8.46 | 8.46 | -0.04 (-0.47%) | 4,038,133 |
7 Aug 2013 | CNY | 8.8 | 8.86 | 8.4 | 8.5 | 8.5 | -0.32 (-3.63%) | 8,041,029 |
6 Aug 2013 | CNY | 8.05 | 8.82 | 7.96 | 8.82 | 8.82 | +0.8 (+9.98%) | 5,742,332 |
5 Aug 2013 | CNY | 7.91 | 8.02 | 7.85 | 8.02 | 8.02 | +0.09 (+1.13%) | 2,030,724 |
2 Aug 2013 | CNY | 7.96 | 8.07 | 7.88 | 7.93 | 7.93 | -0.05 (-0.63%) | 2,735,837 |