Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2013 | CNY | 10.055 | 10.135 | 9.95 | 10.1 | 10.1 | +0.13 (+1.30%) | 14,474,092 |
26 Sep 2013 | CNY | 10.07 | 10.25 | 9.95 | 9.97 | 9.97 | -0.09 (-0.89%) | 21,090,552 |
25 Sep 2013 | CNY | 10.25 | 10.44 | 10.02 | 10.06 | 10.06 | -0.4 (-3.82%) | 35,277,828 |
24 Sep 2013 | CNY | 10.2 | 10.75 | 10.125 | 10.46 | 10.46 | +0.27 (+2.65%) | 53,942,246 |
23 Sep 2013 | CNY | 9.925 | 10.195 | 9.87 | 10.19 | 10.19 | +0.375 (+3.82%) | 43,816,312 |
18 Sep 2013 | CNY | 9.715 | 9.865 | 9.6 | 9.815 | 9.815 | +0.11 (+1.13%) | 18,198,132 |
17 Sep 2013 | CNY | 9.71 | 9.865 | 9.65 | 9.705 | 9.705 | +0.01 (+0.10%) | 15,037,276 |
16 Sep 2013 | CNY | 9.75 | 9.875 | 9.615 | 9.695 | 9.695 | -0.09 (-0.92%) | 18,536,644 |
13 Sep 2013 | CNY | 9.89 | 10.14 | 9.785 | 9.785 | 9.785 | +0.12 (+1.24%) | 32,732,084 |
12 Sep 2013 | CNY | 9.88 | 9.995 | 9.6 | 9.665 | 9.665 | -0.23 (-2.32%) | 29,272,174 |
11 Sep 2013 | CNY | 10.18 | 10.225 | 9.755 | 9.895 | 9.895 | -0.225 (-2.22%) | 33,799,518 |
10 Sep 2013 | CNY | 9.8 | 10.25 | 9.8 | 10.12 | 10.12 | +0.42 (+4.33%) | 63,926,668 |
9 Sep 2013 | CNY | 9.5 | 9.74 | 9.27 | 9.7 | 9.7 | +0.29 (+3.08%) | 39,011,724 |
6 Sep 2013 | CNY | 9.415 | 9.54 | 9.23 | 9.41 | 9.41 | -0.055 (-0.58%) | 19,718,978 |
5 Sep 2013 | CNY | 9.135 | 9.545 | 9.135 | 9.465 | 9.465 | +0.28 (+3.05%) | 26,097,964 |
4 Sep 2013 | CNY | 9.315 | 9.325 | 9.12 | 9.185 | 9.185 | -0.13 (-1.40%) | 13,152,798 |
3 Sep 2013 | CNY | 9.25 | 9.325 | 9.185 | 9.315 | 9.315 | +0.085 (+0.92%) | 12,329,900 |
2 Sep 2013 | CNY | 9.06 | 9.235 | 8.875 | 9.23 | 9.23 | +0.19 (+2.10%) | 17,015,242 |
30 Aug 2013 | CNY | 9.415 | 9.495 | 8.9 | 9.04 | 9.04 | -0.345 (-3.68%) | 25,316,222 |
29 Aug 2013 | CNY | 9.435 | 9.6 | 9.35 | 9.385 | 9.385 | -0.04 (-0.42%) | 14,438,560 |
28 Aug 2013 | CNY | 9.775 | 9.775 | 9.405 | 9.425 | 9.425 | -0.4 (-4.07%) | 28,885,186 |
27 Aug 2013 | CNY | 9.95 | 9.985 | 9.785 | 9.825 | 9.825 | -0.115 (-1.16%) | 18,791,642 |
26 Aug 2013 | CNY | 9.925 | 9.95 | 9.76 | 9.94 | 9.94 | +0.09 (+0.91%) | 22,015,540 |
23 Aug 2013 | CNY | 9.8 | 9.89 | 9.48 | 9.85 | 9.85 | +0.135 (+1.39%) | 24,848,910 |
22 Aug 2013 | CNY | 9.825 | 9.825 | 9.67 | 9.715 | 9.715 | -0.15 (-1.52%) | 16,158,020 |
21 Aug 2013 | CNY | 9.675 | 9.95 | 9.57 | 9.865 | 9.865 | +0.25 (+2.60%) | 30,808,886 |
20 Aug 2013 | CNY | 9.575 | 9.65 | 9.455 | 9.615 | 9.615 | +0.045 (+0.47%) | 15,203,808 |
19 Aug 2013 | CNY | 9.265 | 9.59 | 9.18 | 9.57 | 9.57 | +0.22 (+2.35%) | 16,531,146 |
16 Aug 2013 | CNY | 9.325 | 9.705 | 9.255 | 9.35 | 9.35 | -0.085 (-0.90%) | 23,534,854 |
15 Aug 2013 | CNY | 9.705 | 9.755 | 9.405 | 9.435 | 9.435 | -0.33 (-3.38%) | 25,155,168 |