Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2013 | CNY | 5.38 | 5.435 | 5.26 | 5.34 | 5.34 | -0.05 (-0.93%) | 4,988,780 |
20 Nov 2013 | CNY | 5.35 | 5.425 | 5.28 | 5.39 | 5.39 | +0.015 (+0.28%) | 5,150,506 |
19 Nov 2013 | CNY | 5.33 | 5.515 | 5.305 | 5.375 | 5.375 | +0.015 (+0.28%) | 7,110,200 |
18 Nov 2013 | CNY | 5.25 | 5.4 | 5.25 | 5.36 | 5.36 | +0.06 (+1.13%) | 9,629,272 |
15 Nov 2013 | CNY | 5.24 | 5.475 | 5.18 | 5.3 | 5.3 | +0.1 (+1.92%) | 10,827,548 |
14 Nov 2013 | CNY | 4.855 | 5.295 | 4.855 | 5.2 | 5.2 | +0.28 (+5.69%) | 11,291,464 |
13 Nov 2013 | CNY | 5 | 5.09 | 4.915 | 4.92 | 4.92 | -0.215 (-4.19%) | 7,259,762 |
12 Nov 2013 | CNY | 4.69 | 5.135 | 4.65 | 5.135 | 5.135 | +0.465 (+9.96%) | 11,877,128 |
11 Nov 2013 | CNY | 4.59 | 4.7 | 4.59 | 4.67 | 4.67 | +0.045 (+0.97%) | 2,051,942 |
8 Nov 2013 | CNY | 4.655 | 4.725 | 4.6 | 4.625 | 4.625 | -0.085 (-1.80%) | 3,192,562 |
7 Nov 2013 | CNY | 4.85 | 4.85 | 4.705 | 4.71 | 4.71 | -0.14 (-2.89%) | 3,897,246 |
6 Nov 2013 | CNY | 4.895 | 4.98 | 4.85 | 4.85 | 4.85 | -0.075 (-1.52%) | 5,403,142 |
5 Nov 2013 | CNY | 4.85 | 4.945 | 4.775 | 4.925 | 4.925 | +0.075 (+1.55%) | 3,213,108 |
4 Nov 2013 | CNY | 4.905 | 4.93 | 4.775 | 4.85 | 4.85 | -0.065 (-1.32%) | 3,817,314 |
1 Nov 2013 | CNY | 4.775 | 4.95 | 4.72 | 4.915 | 4.915 | +0.125 (+2.61%) | 4,163,458 |
31 Oct 2013 | CNY | 4.785 | 4.84 | 4.675 | 4.79 | 4.79 | -0.015 (-0.31%) | 4,460,238 |
30 Oct 2013 | CNY | 4.715 | 4.81 | 4.625 | 4.805 | 4.805 | +0.07 (+1.48%) | 5,163,606 |
29 Oct 2013 | CNY | 5.01 | 5.045 | 4.59 | 4.735 | 4.735 | -0.28 (-5.58%) | 8,636,466 |
28 Oct 2013 | CNY | 5.05 | 5.115 | 4.9 | 5.015 | 5.015 | -0.045 (-0.89%) | 6,863,664 |
25 Oct 2013 | CNY | 5.475 | 5.515 | 5.01 | 5.06 | 5.06 | -0.38 (-6.99%) | 11,735,492 |
24 Oct 2013 | CNY | 5.645 | 5.68 | 5.425 | 5.44 | 5.44 | -0.195 (-3.46%) | 9,465,604 |
23 Oct 2013 | CNY | 5.79 | 5.99 | 5.5 | 5.635 | 5.635 | -0.215 (-3.68%) | 12,831,304 |
22 Oct 2013 | CNY | 5.9 | 6.19 | 5.775 | 5.85 | 5.85 | -0.115 (-1.93%) | 17,028,884 |
21 Oct 2013 | CNY | 5.91 | 6.215 | 5.845 | 5.965 | 5.965 | +0.155 (+2.67%) | 27,501,484 |
18 Oct 2013 | CNY | 5.29 | 5.81 | 5.255 | 5.81 | 5.81 | +0.53 (+10.04%) | 25,543,808 |
17 Oct 2013 | CNY | 5.375 | 5.47 | 5.24 | 5.28 | 5.28 | -0.07 (-1.31%) | 6,432,528 |
16 Oct 2013 | CNY | 5.54 | 5.595 | 5.3 | 5.35 | 5.35 | -0.28 (-4.97%) | 10,211,270 |
15 Oct 2013 | CNY | 5.34 | 5.7 | 5.34 | 5.63 | 5.63 | +0.34 (+6.43%) | 23,733,478 |
14 Oct 2013 | CNY | 5.24 | 5.295 | 5.125 | 5.29 | 5.29 | +0.05 (+0.95%) | 6,335,470 |
11 Oct 2013 | CNY | 5.255 | 5.31 | 5.175 | 5.24 | 5.24 | -0.015 (-0.29%) | 6,539,592 |