Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2013 | CNY | 8.26 | 8.84 | 8.12 | 8.4 | 8.4 | +0.03 (+0.36%) | 7,754,320 |
24 Sep 2013 | CNY | 8.06 | 8.75 | 8.035 | 8.37 | 8.37 | +0.05 (+0.60%) | 8,482,990 |
23 Sep 2013 | CNY | 7.78 | 8.345 | 7.625 | 8.32 | 8.32 | +0.735 (+9.69%) | 10,324,112 |
18 Sep 2013 | CNY | 6.815 | 7.585 | 6.815 | 7.585 | 7.585 | +0.69 (+10.01%) | 6,112,522 |
17 Sep 2013 | CNY | 6.755 | 6.93 | 6.59 | 6.895 | 6.895 | +0.165 (+2.45%) | 8,231,484 |
16 Sep 2013 | CNY | 7.8 | 7.8 | 6.685 | 6.73 | 6.73 | -0.695 (-9.36%) | 12,332,348 |
11 Sep 2013 | CNY | 7.005 | 7.57 | 6.825 | 7.425 | 7.425 | +0.365 (+5.17%) | 8,301,322 |
10 Sep 2013 | CNY | 6.84 | 7.24 | 6.795 | 7.06 | 7.06 | +0.17 (+2.47%) | 7,036,092 |
9 Sep 2013 | CNY | 6.75 | 7.09 | 6.705 | 6.89 | 6.89 | +0.04 (+0.58%) | 10,274,436 |
6 Sep 2013 | CNY | 6.25 | 6.85 | 6.145 | 6.85 | 6.85 | +0.625 (+10.04%) | 12,921,448 |
5 Sep 2013 | CNY | 5.9 | 6.46 | 5.805 | 6.225 | 6.225 | +0.35 (+5.96%) | 7,277,968 |
4 Sep 2013 | CNY | 5.9 | 5.9 | 5.795 | 5.875 | 5.875 | +0.035 (+0.60%) | 2,945,112 |
3 Sep 2013 | CNY | 5.66 | 5.86 | 5.66 | 5.84 | 5.84 | +0.195 (+3.45%) | 4,145,702 |
2 Sep 2013 | CNY | 5.425 | 5.645 | 5.385 | 5.645 | 5.645 | +0.18 (+3.29%) | 2,591,244 |
30 Aug 2013 | CNY | 5.65 | 5.675 | 5.425 | 5.465 | 5.465 | -0.22 (-3.87%) | 2,924,856 |
29 Aug 2013 | CNY | 5.765 | 5.835 | 5.655 | 5.685 | 5.685 | -0.095 (-1.64%) | 2,850,390 |
28 Aug 2013 | CNY | 5.865 | 5.91 | 5.775 | 5.78 | 5.78 | -0.12 (-2.03%) | 2,737,480 |
27 Aug 2013 | CNY | 5.85 | 5.9 | 5.76 | 5.9 | 5.9 | +0.03 (+0.51%) | 3,183,296 |
26 Aug 2013 | CNY | 5.84 | 5.98 | 5.8 | 5.87 | 5.87 | +0.05 (+0.86%) | 4,176,660 |
23 Aug 2013 | CNY | 5.75 | 5.86 | 5.69 | 5.82 | 5.82 | +0.07 (+1.22%) | 4,702,190 |
22 Aug 2013 | CNY | 5.76 | 5.85 | 5.73 | 5.75 | 5.75 | -0.01 (-0.17%) | 3,902,610 |
21 Aug 2013 | CNY | 5.8 | 5.81 | 5.705 | 5.76 | 5.76 | -0.04 (-0.69%) | 3,008,750 |
20 Aug 2013 | CNY | 5.64 | 5.805 | 5.62 | 5.8 | 5.8 | +0.125 (+2.20%) | 4,356,644 |
19 Aug 2013 | CNY | 5.585 | 5.685 | 5.5 | 5.675 | 5.675 | +0.12 (+2.16%) | 3,373,274 |
16 Aug 2013 | CNY | 5.8 | 5.89 | 5.54 | 5.555 | 5.555 | -0.31 (-5.29%) | 5,636,934 |
15 Aug 2013 | CNY | 5.84 | 6.025 | 5.8 | 5.865 | 5.865 | +0.045 (+0.77%) | 8,145,512 |
14 Aug 2013 | CNY | 5.91 | 5.96 | 5.81 | 5.82 | 5.82 | -0.13 (-2.18%) | 7,881,102 |
13 Aug 2013 | CNY | 6.04 | 6.04 | 5.88 | 5.95 | 5.95 | -0.235 (-3.80%) | 10,530,856 |
12 Aug 2013 | CNY | 6.475 | 6.49 | 5.865 | 6.185 | 6.185 | +0.015 (+0.24%) | 18,390,510 |
9 Aug 2013 | CNY | 5.58 | 6.17 | 5.485 | 6.17 | 6.17 | +0.56 (+9.98%) | 7,728,346 |