Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2013 | CNY | 2.686 | 2.746 | 2.638 | 2.738 | 2.738 | +0.046 (+1.71%) | 6,390,065 |
30 Sep 2013 | CNY | 2.572 | 2.698 | 2.572 | 2.692 | 2.692 | +0.11 (+4.26%) | 3,915,235 |
27 Sep 2013 | CNY | 2.576 | 2.616 | 2.568 | 2.582 | 2.582 | +0.006 (+0.23%) | 3,119,475 |
26 Sep 2013 | CNY | 2.638 | 2.638 | 2.566 | 2.576 | 2.576 | -0.064 (-2.42%) | 4,099,790 |
25 Sep 2013 | CNY | 2.648 | 2.69 | 2.612 | 2.64 | 2.64 | -0.038 (-1.42%) | 4,786,265 |
24 Sep 2013 | CNY | 2.726 | 2.752 | 2.622 | 2.678 | 2.678 | -0.048 (-1.76%) | 5,447,655 |
23 Sep 2013 | CNY | 2.634 | 2.76 | 2.62 | 2.726 | 2.726 | +0.092 (+3.49%) | 7,103,615 |
18 Sep 2013 | CNY | 2.558 | 2.64 | 2.542 | 2.634 | 2.634 | +0.066 (+2.57%) | 3,371,100 |
17 Sep 2013 | CNY | 2.626 | 2.654 | 2.55 | 2.568 | 2.568 | -0.082 (-3.09%) | 3,682,000 |
16 Sep 2013 | CNY | 2.632 | 2.674 | 2.602 | 2.65 | 2.65 | +0.038 (+1.45%) | 4,448,755 |
13 Sep 2013 | CNY | 2.56 | 2.628 | 2.546 | 2.612 | 2.612 | +0.028 (+1.08%) | 4,692,850 |
12 Sep 2013 | CNY | 2.556 | 2.614 | 2.544 | 2.584 | 2.584 | +0.028 (+1.10%) | 4,893,185 |
11 Sep 2013 | CNY | 2.68 | 2.72 | 2.544 | 2.556 | 2.556 | -0.124 (-4.63%) | 8,154,135 |
10 Sep 2013 | CNY | 2.736 | 2.788 | 2.662 | 2.68 | 2.68 | -0.082 (-2.97%) | 7,892,440 |
9 Sep 2013 | CNY | 2.8 | 2.816 | 2.7 | 2.762 | 2.762 | -0.018 (-0.65%) | 11,762,335 |
6 Sep 2013 | CNY | 2.636 | 2.872 | 2.56 | 2.78 | 2.78 | +0.158 (+6.03%) | 18,421,450 |
5 Sep 2013 | CNY | 2.574 | 2.678 | 2.506 | 2.622 | 2.622 | +0.05 (+1.94%) | 11,219,980 |
4 Sep 2013 | CNY | 2.61 | 2.68 | 2.55 | 2.572 | 2.572 | -0.066 (-2.50%) | 13,735,940 |
3 Sep 2013 | CNY | 2.604 | 2.68 | 2.564 | 2.638 | 2.638 | -0.004 (-0.15%) | 11,423,960 |
2 Sep 2013 | CNY | 2.546 | 2.69 | 2.502 | 2.642 | 2.642 | +0.092 (+3.61%) | 16,810,175 |
30 Aug 2013 | CNY | 2.71 | 2.776 | 2.52 | 2.55 | 2.55 | -0.248 (-8.86%) | 26,916,610 |
29 Aug 2013 | CNY | 2.794 | 2.902 | 2.69 | 2.798 | 2.798 | +0.046 (+1.67%) | 26,480,925 |
28 Aug 2013 | CNY | 2.78 | 2.872 | 2.694 | 2.752 | 2.752 | +0.016 (+0.58%) | 37,431,195 |
27 Aug 2013 | CNY | 2.574 | 2.736 | 2.51 | 2.736 | 2.736 | +0.248 (+9.97%) | 42,182,020 |
26 Aug 2013 | CNY | 2.308 | 2.488 | 2.308 | 2.488 | 2.488 | +0.226 (+9.99%) | 17,294,925 |
23 Aug 2013 | CNY | 2.2 | 2.278 | 2.18 | 2.262 | 2.262 | +0.056 (+2.54%) | 10,550,885 |
22 Aug 2013 | CNY | 2.218 | 2.222 | 2.18 | 2.206 | 2.206 | -0.012 (-0.54%) | 4,528,065 |
21 Aug 2013 | CNY | 2.224 | 2.23 | 2.18 | 2.218 | 2.218 | -0.002 (-0.09%) | 4,009,390 |
20 Aug 2013 | CNY | 2.216 | 2.228 | 2.162 | 2.22 | 2.22 | +0.016 (+0.73%) | 4,138,800 |
19 Aug 2013 | CNY | 2.136 | 2.21 | 2.136 | 2.204 | 2.204 | +0.048 (+2.23%) | 2,743,695 |