Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2013 | CNY | 8.205 | 8.325 | 8.105 | 8.15 | 8.15 | -0.075 (-0.91%) | 2,572,322 |
19 Dec 2013 | CNY | 8.02 | 8.3 | 8.01 | 8.225 | 8.225 | +0.165 (+2.05%) | 3,999,978 |
18 Dec 2013 | CNY | 7.8 | 8.105 | 7.775 | 8.06 | 8.06 | +0.26 (+3.33%) | 3,109,842 |
17 Dec 2013 | CNY | 8.015 | 8.075 | 7.7 | 7.8 | 7.8 | -0.2 (-2.50%) | 3,755,544 |
16 Dec 2013 | CNY | 8.015 | 8.2 | 7.98 | 8 | 8 | 0.0 (0.0%) | 2,462,576 |
13 Dec 2013 | CNY | 8.09 | 8.185 | 7.985 | 8 | 8 | -0.12 (-1.48%) | 2,250,240 |
12 Dec 2013 | CNY | 8.16 | 8.28 | 8.09 | 8.12 | 8.12 | -0.045 (-0.55%) | 1,773,668 |
11 Dec 2013 | CNY | 8.115 | 8.195 | 8.03 | 8.165 | 8.165 | +0.02 (+0.25%) | 1,623,358 |
10 Dec 2013 | CNY | 8.055 | 8.185 | 8 | 8.145 | 8.145 | +0.02 (+0.25%) | 4,715,086 |
9 Dec 2013 | CNY | 7.65 | 8.13 | 7.63 | 8.125 | 8.125 | +0.475 (+6.21%) | 5,092,402 |
6 Dec 2013 | CNY | 7.625 | 7.715 | 7.45 | 7.65 | 7.65 | -0.005 (-0.07%) | 4,524,166 |
5 Dec 2013 | CNY | 7.96 | 7.975 | 7.63 | 7.655 | 7.655 | -0.32 (-4.01%) | 4,445,378 |
4 Dec 2013 | CNY | 8.18 | 8.18 | 7.975 | 7.975 | 7.975 | -0.075 (-0.93%) | 4,774,674 |
3 Dec 2013 | CNY | 7.6 | 8.24 | 7.455 | 8.05 | 8.05 | +0.14 (+1.77%) | 8,577,162 |
2 Dec 2013 | CNY | 8.385 | 8.385 | 7.91 | 7.91 | 7.91 | -0.88 (-10.01%) | 8,446,368 |
29 Nov 2013 | CNY | 8.875 | 8.985 | 8.61 | 8.79 | 8.79 | -0.05 (-0.57%) | 4,690,790 |
28 Nov 2013 | CNY | 8.695 | 8.9 | 8.465 | 8.84 | 8.84 | +0.13 (+1.49%) | 5,139,612 |
27 Nov 2013 | CNY | 8.745 | 8.96 | 8.605 | 8.71 | 8.71 | -0.035 (-0.40%) | 4,320,836 |
26 Nov 2013 | CNY | 8.415 | 8.79 | 8.33 | 8.745 | 8.745 | +0.345 (+4.11%) | 8,022,794 |
25 Nov 2013 | CNY | 8.35 | 8.505 | 8.18 | 8.4 | 8.4 | +0.02 (+0.24%) | 4,211,068 |
22 Nov 2013 | CNY | 8.595 | 8.985 | 8.35 | 8.38 | 8.38 | -0.25 (-2.90%) | 7,237,214 |
21 Nov 2013 | CNY | 8.425 | 8.675 | 8.35 | 8.63 | 8.63 | +0.2 (+2.37%) | 5,254,422 |
20 Nov 2013 | CNY | 8.65 | 8.65 | 8.355 | 8.43 | 8.43 | -0.17 (-1.98%) | 3,715,908 |
19 Nov 2013 | CNY | 8.35 | 8.79 | 8.31 | 8.6 | 8.6 | +0.175 (+2.08%) | 6,072,808 |
18 Nov 2013 | CNY | 8.375 | 8.525 | 8.3 | 8.425 | 8.425 | +0.035 (+0.42%) | 6,573,972 |
15 Nov 2013 | CNY | 8.585 | 8.585 | 8.35 | 8.39 | 8.39 | -0.21 (-2.44%) | 8,472,598 |
14 Nov 2013 | CNY | 8.33 | 8.61 | 8.29 | 8.6 | 8.6 | +0.265 (+3.18%) | 6,263,192 |
13 Nov 2013 | CNY | 8.205 | 8.52 | 8.1 | 8.335 | 8.335 | +0.065 (+0.79%) | 9,673,678 |
12 Nov 2013 | CNY | 7.755 | 8.335 | 7.755 | 8.27 | 8.27 | +0.52 (+6.71%) | 7,075,128 |
11 Nov 2013 | CNY | 7.5 | 7.82 | 7.5 | 7.75 | 7.75 | +0.185 (+2.45%) | 2,752,852 |