Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2013 | CNY | 9.04 | 9.05 | 8.92 | 8.97 | 8.97 | -0.08 (-0.88%) | 2,058,797 |
5 Dec 2013 | CNY | 9.16 | 9.23 | 8.98 | 9.05 | 9.05 | -0.07 (-0.77%) | 2,823,598 |
4 Dec 2013 | CNY | 9.17 | 9.24 | 9.07 | 9.12 | 9.12 | +0.02 (+0.22%) | 2,855,633 |
3 Dec 2013 | CNY | 8.82 | 9.14 | 8.78 | 9.1 | 9.1 | +0.26 (+2.94%) | 2,358,301 |
2 Dec 2013 | CNY | 8.99 | 8.99 | 8.5 | 8.84 | 8.84 | -0.22 (-2.43%) | 4,893,743 |
29 Nov 2013 | CNY | 9.28 | 9.28 | 9 | 9.06 | 9.06 | -0.15 (-1.63%) | 4,569,298 |
28 Nov 2013 | CNY | 9.26 | 9.39 | 9.21 | 9.21 | 9.21 | -0.06 (-0.65%) | 3,139,219 |
27 Nov 2013 | CNY | 9.17 | 9.3 | 9.11 | 9.27 | 9.27 | +0.09 (+0.98%) | 2,916,086 |
26 Nov 2013 | CNY | 9.08 | 9.23 | 9.08 | 9.18 | 9.18 | 0.0 (0.0%) | 2,185,343 |
25 Nov 2013 | CNY | 9.2 | 9.32 | 9.12 | 9.18 | 9.18 | -0.06 (-0.65%) | 3,659,265 |
22 Nov 2013 | CNY | 9.44 | 9.5 | 9.2 | 9.24 | 9.24 | -0.36 (-3.75%) | 9,069,825 |
21 Nov 2013 | CNY | 9.56 | 10.2 | 9.56 | 9.6 | 9.6 | +0.26 (+2.78%) | 15,177,551 |
20 Nov 2013 | CNY | 9.39 | 9.4 | 9.2 | 9.34 | 9.34 | +0.05 (+0.54%) | 2,685,266 |
19 Nov 2013 | CNY | 9.25 | 9.36 | 9.19 | 9.29 | 9.29 | +0.02 (+0.22%) | 2,772,190 |
18 Nov 2013 | CNY | 9.1 | 9.46 | 9 | 9.27 | 9.27 | +0.25 (+2.77%) | 6,551,348 |
15 Nov 2013 | CNY | 8.83 | 9.22 | 8.76 | 9.02 | 9.02 | +0.19 (+2.15%) | 4,614,193 |
14 Nov 2013 | CNY | 8.76 | 8.87 | 8.67 | 8.83 | 8.83 | +0.08 (+0.91%) | 1,583,269 |
13 Nov 2013 | CNY | 8.68 | 8.85 | 8.66 | 8.75 | 8.75 | -0.05 (-0.57%) | 1,347,659 |
12 Nov 2013 | CNY | 8.7 | 8.84 | 8.65 | 8.8 | 8.8 | +0.07 (+0.80%) | 912,789 |
11 Nov 2013 | CNY | 8.8 | 8.8 | 8.63 | 8.73 | 8.73 | -0.06 (-0.68%) | 1,022,745 |
8 Nov 2013 | CNY | 8.81 | 8.96 | 8.66 | 8.79 | 8.79 | +0.07 (+0.80%) | 1,895,027 |
7 Nov 2013 | CNY | 8.7 | 8.9 | 8.63 | 8.72 | 8.72 | -0.08 (-0.91%) | 1,149,096 |
6 Nov 2013 | CNY | 8.88 | 9.02 | 8.7 | 8.8 | 8.8 | -0.09 (-1.01%) | 1,645,048 |
5 Nov 2013 | CNY | 8.7 | 8.89 | 8.67 | 8.89 | 8.89 | +0.09 (+1.02%) | 1,401,476 |
4 Nov 2013 | CNY | 8.73 | 8.85 | 8.73 | 8.8 | 8.8 | +0.08 (+0.92%) | 964,966 |
1 Nov 2013 | CNY | 8.7 | 8.78 | 8.56 | 8.72 | 8.72 | +0.1 (+1.16%) | 1,199,478 |
31 Oct 2013 | CNY | 8.87 | 8.87 | 8.56 | 8.62 | 8.62 | -0.17 (-1.93%) | 1,865,846 |
30 Oct 2013 | CNY | 8.88 | 8.88 | 8.65 | 8.79 | 8.79 | +0.15 (+1.74%) | 1,822,771 |
29 Oct 2013 | CNY | 8.82 | 8.97 | 8.42 | 8.64 | 8.64 | -0.27 (-3.03%) | 3,282,295 |
28 Oct 2013 | CNY | 8.81 | 8.96 | 8.8 | 8.91 | 8.91 | -0.01 (-0.11%) | 1,453,472 |