Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2014 | CNY | 4.06 | 4.07 | 3.96 | 3.99 | 3.99 | -0.09 (-2.21%) | 2,707,909 |
3 Jan 2014 | CNY | 4.12 | 4.12 | 4.04 | 4.08 | 4.08 | -0.04 (-0.97%) | 2,300,758 |
2 Jan 2014 | CNY | 4.08 | 4.13 | 4.06 | 4.12 | 4.12 | +0.04 (+0.98%) | 2,201,024 |
31 Dec 2013 | CNY | 4.05 | 4.11 | 4.04 | 4.08 | 4.08 | +0.03 (+0.74%) | 2,049,709 |
30 Dec 2013 | CNY | 4.06 | 4.08 | 4.04 | 4.05 | 4.05 | 0.0 (0.0%) | 1,809,712 |
27 Dec 2013 | CNY | 3.97 | 4.06 | 3.97 | 4.05 | 4.05 | +0.07 (+1.76%) | 2,078,965 |
26 Dec 2013 | CNY | 4.09 | 4.09 | 3.97 | 3.98 | 3.98 | -0.11 (-2.69%) | 3,428,132 |
25 Dec 2013 | CNY | 4.05 | 4.09 | 4.01 | 4.09 | 4.09 | +0.04 (+0.99%) | 2,131,195 |
24 Dec 2013 | CNY | 4.03 | 4.1 | 4.01 | 4.05 | 4.05 | +0.01 (+0.25%) | 2,080,528 |
23 Dec 2013 | CNY | 4.12 | 4.13 | 3.99 | 4.04 | 4.04 | -0.08 (-1.94%) | 2,788,077 |
20 Dec 2013 | CNY | 4.28 | 4.29 | 4.1 | 4.12 | 4.12 | -0.15 (-3.51%) | 3,992,986 |
19 Dec 2013 | CNY | 4.29 | 4.33 | 4.26 | 4.27 | 4.27 | -0.03 (-0.70%) | 4,148,320 |
18 Dec 2013 | CNY | 4.3 | 4.31 | 4.25 | 4.3 | 4.3 | -0.03 (-0.69%) | 4,854,634 |
17 Dec 2013 | CNY | 4.19 | 4.37 | 4.17 | 4.33 | 4.33 | +0.14 (+3.34%) | 11,507,918 |
16 Dec 2013 | CNY | 4.24 | 4.25 | 4.16 | 4.19 | 4.19 | -0.05 (-1.18%) | 2,046,785 |
13 Dec 2013 | CNY | 4.16 | 4.25 | 4.15 | 4.24 | 4.24 | +0.06 (+1.44%) | 3,334,746 |
12 Dec 2013 | CNY | 4.14 | 4.19 | 4.1 | 4.18 | 4.18 | +0.03 (+0.72%) | 2,616,349 |
11 Dec 2013 | CNY | 4.22 | 4.22 | 4.11 | 4.15 | 4.15 | -0.08 (-1.89%) | 2,679,158 |
10 Dec 2013 | CNY | 4.24 | 4.26 | 4.19 | 4.23 | 4.23 | -0.01 (-0.24%) | 2,832,110 |
9 Dec 2013 | CNY | 4.18 | 4.25 | 4.18 | 4.24 | 4.24 | +0.06 (+1.44%) | 2,820,576 |
6 Dec 2013 | CNY | 4.18 | 4.2 | 4.14 | 4.18 | 4.18 | 0.0 (0.0%) | 2,136,236 |
5 Dec 2013 | CNY | 4.17 | 4.23 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 2,588,108 |
4 Dec 2013 | CNY | 4.13 | 4.23 | 4.11 | 4.18 | 4.18 | +0.04 (+0.97%) | 3,114,876 |
3 Dec 2013 | CNY | 4.04 | 4.15 | 4.03 | 4.14 | 4.14 | +0.08 (+1.97%) | 2,359,997 |
2 Dec 2013 | CNY | 4.21 | 4.24 | 4.03 | 4.06 | 4.06 | -0.22 (-5.14%) | 4,928,183 |
29 Nov 2013 | CNY | 4.27 | 4.3 | 4.25 | 4.28 | 4.28 | +0.01 (+0.23%) | 2,647,957 |
28 Nov 2013 | CNY | 4.27 | 4.32 | 4.26 | 4.27 | 4.27 | 0.0 (0.0%) | 3,393,425 |
27 Nov 2013 | CNY | 4.27 | 4.29 | 4.23 | 4.27 | 4.27 | +0.01 (+0.23%) | 2,755,551 |
26 Nov 2013 | CNY | 4.24 | 4.27 | 4.23 | 4.26 | 4.26 | +0.03 (+0.71%) | 2,285,158 |
25 Nov 2013 | CNY | 4.21 | 4.29 | 4.2 | 4.23 | 4.23 | -0.02 (-0.47%) | 2,823,334 |