Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2013 | CNY | 5.468 | 5.648 | 5.46 | 5.572 | 5.572 | +0.108 (+1.98%) | 8,624,437 |
15 Nov 2013 | CNY | 5.364 | 5.62 | 5.352 | 5.464 | 5.464 | +0.06 (+1.11%) | 8,428,180 |
14 Nov 2013 | CNY | 5.236 | 5.456 | 5.12 | 5.404 | 5.404 | +0.032 (+0.60%) | 7,935,975 |
13 Nov 2013 | CNY | 5.428 | 5.54 | 5.356 | 5.372 | 5.372 | -0.108 (-1.97%) | 7,201,617 |
12 Nov 2013 | CNY | 5.72 | 5.756 | 5.452 | 5.48 | 5.48 | -0.324 (-5.58%) | 14,927,310 |
11 Nov 2013 | CNY | 6.108 | 6.108 | 5.68 | 5.804 | 5.804 | +0.252 (+4.54%) | 23,445,665 |
8 Nov 2013 | CNY | 5.52 | 5.64 | 5.364 | 5.552 | 5.552 | -0.02 (-0.36%) | 7,367,980 |
7 Nov 2013 | CNY | 5.508 | 5.8 | 5.444 | 5.572 | 5.572 | +0.064 (+1.16%) | 16,562,425 |
6 Nov 2013 | CNY | 5.04 | 5.508 | 4.992 | 5.508 | 5.508 | +0.5 (+9.98%) | 7,580,675 |
5 Nov 2013 | CNY | 4.896 | 5.02 | 4.896 | 5.008 | 5.008 | +0.088 (+1.79%) | 2,747,685 |
4 Nov 2013 | CNY | 4.88 | 4.98 | 4.848 | 4.92 | 4.92 | +0.04 (+0.82%) | 1,502,472 |
1 Nov 2013 | CNY | 4.904 | 4.956 | 4.8 | 4.88 | 4.88 | -0.04 (-0.81%) | 1,769,522 |
31 Oct 2013 | CNY | 4.964 | 4.984 | 4.86 | 4.92 | 4.92 | -0.044 (-0.89%) | 2,454,682 |
30 Oct 2013 | CNY | 4.892 | 5.02 | 4.8 | 4.964 | 4.964 | +0.088 (+1.80%) | 2,459,145 |
29 Oct 2013 | CNY | 5.08 | 5.24 | 4.684 | 4.876 | 4.876 | -0.268 (-5.21%) | 5,343,262 |
28 Oct 2013 | CNY | 5.456 | 5.456 | 5.1 | 5.144 | 5.144 | -0.508 (-8.99%) | 6,707,310 |
25 Oct 2013 | CNY | 5.476 | 5.88 | 5.432 | 5.652 | 5.652 | +0.22 (+4.05%) | 7,432,777 |
24 Oct 2013 | CNY | 5.48 | 5.6 | 5.376 | 5.432 | 5.432 | -0.044 (-0.80%) | 2,693,145 |
23 Oct 2013 | CNY | 5.684 | 5.752 | 5.4 | 5.476 | 5.476 | -0.256 (-4.47%) | 5,285,057 |
22 Oct 2013 | CNY | 5.792 | 5.928 | 5.672 | 5.732 | 5.732 | -0.08 (-1.38%) | 6,056,910 |
21 Oct 2013 | CNY | 5.656 | 5.848 | 5.596 | 5.812 | 5.812 | +0.188 (+3.34%) | 6,404,262 |
18 Oct 2013 | CNY | 5.504 | 5.68 | 5.48 | 5.624 | 5.624 | +0.092 (+1.66%) | 3,651,732 |
17 Oct 2013 | CNY | 5.584 | 5.644 | 5.48 | 5.532 | 5.532 | +0.044 (+0.80%) | 3,465,690 |
16 Oct 2013 | CNY | 5.776 | 5.852 | 5.444 | 5.488 | 5.488 | -0.316 (-5.44%) | 5,707,450 |
15 Oct 2013 | CNY | 5.8 | 5.94 | 5.752 | 5.804 | 5.804 | -0.08 (-1.36%) | 7,834,735 |
14 Oct 2013 | CNY | 5.736 | 5.904 | 5.6 | 5.884 | 5.884 | +0.144 (+2.51%) | 9,547,755 |
11 Oct 2013 | CNY | 5.688 | 5.784 | 5.632 | 5.74 | 5.74 | +0.064 (+1.13%) | 5,845,470 |
10 Oct 2013 | CNY | 5.972 | 5.996 | 5.604 | 5.676 | 5.676 | -0.264 (-4.44%) | 8,547,902 |
9 Oct 2013 | CNY | 5.872 | 6.02 | 5.852 | 5.94 | 5.94 | -0.04 (-0.67%) | 9,724,975 |
8 Oct 2013 | CNY | 5.604 | 6.04 | 5.504 | 5.98 | 5.98 | +0.312 (+5.50%) | 13,621,467 |