Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2013 | CNY | 7.8 | 8.22 | 7.55 | 8.05 | 8.05 | +0.21 (+2.68%) | 17,713,135 |
25 Dec 2013 | CNY | 7.53 | 7.84 | 7.48 | 7.84 | 7.84 | +0.33 (+4.39%) | 11,607,314 |
24 Dec 2013 | CNY | 7.46 | 7.63 | 7.46 | 7.51 | 7.51 | +0.02 (+0.27%) | 7,948,702 |
23 Dec 2013 | CNY | 7.75 | 7.8 | 7.45 | 7.49 | 7.49 | -0.27 (-3.48%) | 9,296,418 |
20 Dec 2013 | CNY | 8.04 | 8.04 | 7.75 | 7.76 | 7.76 | -0.28 (-3.48%) | 10,787,747 |
19 Dec 2013 | CNY | 8.05 | 8.18 | 8.02 | 8.04 | 8.04 | -0.03 (-0.37%) | 8,916,199 |
18 Dec 2013 | CNY | 8.37 | 8.39 | 8 | 8.07 | 8.07 | -0.3 (-3.58%) | 13,299,998 |
17 Dec 2013 | CNY | 8.47 | 8.54 | 8.32 | 8.37 | 8.37 | -0.09 (-1.06%) | 7,569,910 |
16 Dec 2013 | CNY | 8.58 | 8.66 | 8.46 | 8.46 | 8.46 | -0.12 (-1.40%) | 9,175,276 |
13 Dec 2013 | CNY | 8.58 | 8.67 | 8.45 | 8.58 | 8.58 | -0.07 (-0.81%) | 11,679,623 |
12 Dec 2013 | CNY | 8.87 | 8.87 | 8.6 | 8.65 | 8.65 | -0.25 (-2.81%) | 17,825,162 |
11 Dec 2013 | CNY | 8.98 | 9.12 | 8.9 | 8.9 | 8.9 | -0.05 (-0.56%) | 16,113,474 |
10 Dec 2013 | CNY | 9.2 | 9.32 | 8.9 | 8.95 | 8.95 | -0.39 (-4.18%) | 25,472,172 |
9 Dec 2013 | CNY | 8.87 | 9.76 | 8.87 | 9.34 | 9.34 | -0.39 (-4.01%) | 33,893,796 |
6 Dec 2013 | CNY | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.0 (0.0%) | 0 |
5 Dec 2013 | CNY | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.0 (0.0%) | 0 |
4 Dec 2013 | CNY | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.0 (0.0%) | 0 |
3 Dec 2013 | CNY | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.0 (0.0%) | 0 |
2 Dec 2013 | CNY | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.0 (0.0%) | 0 |
29 Nov 2013 | CNY | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.0 (0.0%) | 0 |
28 Nov 2013 | CNY | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.0 (0.0%) | 0 |
27 Nov 2013 | CNY | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.0 (0.0%) | 0 |
26 Nov 2013 | CNY | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.0 (0.0%) | 0 |
25 Nov 2013 | CNY | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.0 (0.0%) | 0 |
22 Nov 2013 | CNY | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.0 (0.0%) | 0 |
21 Nov 2013 | CNY | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.0 (0.0%) | 0 |
20 Nov 2013 | CNY | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.0 (0.0%) | 0 |
19 Nov 2013 | CNY | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.0 (0.0%) | 0 |
18 Nov 2013 | CNY | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.0 (0.0%) | 0 |
15 Nov 2013 | CNY | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.0 (0.0%) | 0 |