Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2013 | CNY | 4.5313 | 4.55 | 4.3375 | 4.5 | 4.5 | -0.031 (-0.69%) | 9,606,561 |
28 Oct 2013 | CNY | 4.4 | 4.55 | 4.375 | 4.5313 | 4.5313 | +0.125 (+2.84%) | 10,731,609 |
25 Oct 2013 | CNY | 4.3938 | 4.5125 | 4.3188 | 4.4063 | 4.4063 | +0.069 (+1.59%) | 10,001,067 |
24 Oct 2013 | CNY | 4.4125 | 4.4375 | 4.3313 | 4.3375 | 4.3375 | -0.081 (-1.84%) | 2,633,366 |
23 Oct 2013 | CNY | 4.475 | 4.4938 | 4.2625 | 4.4188 | 4.4188 | -0.081 (-1.80%) | 5,416,524 |
22 Oct 2013 | CNY | 4.4375 | 4.5063 | 4.4 | 4.5 | 4.5 | +0.075 (+1.69%) | 5,774,857 |
21 Oct 2013 | CNY | 4.3625 | 4.4375 | 4.3438 | 4.425 | 4.425 | +0.062 (+1.43%) | 4,597,297 |
18 Oct 2013 | CNY | 4.3188 | 4.45 | 4.3188 | 4.3625 | 4.3625 | 0.0 (0.0%) | 4,342,544 |
17 Oct 2013 | CNY | 4.4125 | 4.6125 | 4.3563 | 4.3625 | 4.3625 | -0.075 (-1.69%) | 10,476,446 |
16 Oct 2013 | CNY | 4.4063 | 4.5 | 4.35 | 4.4375 | 4.4375 | +0.056 (+1.28%) | 14,368,803 |
15 Oct 2013 | CNY | 4.3938 | 4.3938 | 4.2813 | 4.3813 | 4.3813 | -0.013 (-0.28%) | 8,407,998 |
14 Oct 2013 | CNY | 4.2438 | 4.475 | 4.2063 | 4.3938 | 4.3938 | +0.163 (+3.84%) | 12,487,486 |
11 Oct 2013 | CNY | 4.2375 | 4.275 | 4.1813 | 4.2313 | 4.2313 | -0.013 (-0.29%) | 6,465,086 |
10 Oct 2013 | CNY | 4.1188 | 4.2938 | 4.0938 | 4.2438 | 4.2438 | +0.05 (+1.19%) | 9,001,083 |
9 Oct 2013 | CNY | 3.75 | 4.2188 | 3.75 | 4.1938 | 4.1938 | +0.1 (+2.44%) | 12,552,377 |
8 Oct 2013 | CNY | 4.0438 | 4.1125 | 4.025 | 4.0938 | 4.0938 | +0.037 (+0.92%) | 2,073,870 |
30 Sep 2013 | CNY | 4.0563 | 4.0938 | 3.9938 | 4.0563 | 4.0563 | 0.0 (0.0%) | 2,055,017 |
27 Sep 2013 | CNY | 4.075 | 4.1188 | 4.0313 | 4.0563 | 4.0563 | -0.037 (-0.92%) | 2,143,403 |
26 Sep 2013 | CNY | 4.1938 | 4.1938 | 4.0938 | 4.0938 | 4.0938 | -0.106 (-2.53%) | 2,560,222 |
25 Sep 2013 | CNY | 4.2563 | 4.2563 | 4.1625 | 4.2 | 4.2 | -0.05 (-1.18%) | 3,650,643 |
24 Sep 2013 | CNY | 4.2125 | 4.275 | 4.175 | 4.25 | 4.25 | +0.013 (+0.29%) | 4,410,222 |
23 Sep 2013 | CNY | 4.125 | 4.2375 | 4.125 | 4.2375 | 4.2375 | +0.1 (+2.42%) | 5,262,441 |
18 Sep 2013 | CNY | 4.0875 | 4.15 | 4.0688 | 4.1375 | 4.1375 | +0.044 (+1.07%) | 1,929,913 |
17 Sep 2013 | CNY | 4.1313 | 4.15 | 4.0875 | 4.0938 | 4.0938 | -0.056 (-1.35%) | 2,670,923 |
16 Sep 2013 | CNY | 4.1875 | 4.2188 | 4.1063 | 4.15 | 4.15 | -0.025 (-0.60%) | 5,688,499 |
13 Sep 2013 | CNY | 4.075 | 4.1813 | 4.0438 | 4.175 | 4.175 | +0.094 (+2.30%) | 5,750,667 |
12 Sep 2013 | CNY | 4.0688 | 4.0938 | 4.0188 | 4.0813 | 4.0813 | -0.006 (-0.15%) | 3,228,412 |
11 Sep 2013 | CNY | 4.1313 | 4.1875 | 4.0375 | 4.0875 | 4.0875 | -0.031 (-0.76%) | 5,604,548 |
10 Sep 2013 | CNY | 4.125 | 4.1313 | 4.0875 | 4.1188 | 4.1188 | -0.006 (-0.15%) | 3,841,803 |
9 Sep 2013 | CNY | 4.1188 | 4.1563 | 4.1063 | 4.125 | 4.125 | +0.006 (+0.15%) | 3,618,708 |