Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2014 | CNY | 4.68 | 4.72 | 4.404 | 4.44 | 4.44 | -0.296 (-6.25%) | 13,617,525 |
3 Jan 2014 | CNY | 4.836 | 4.956 | 4.692 | 4.736 | 4.736 | -0.22 (-4.44%) | 17,676,475 |
2 Jan 2014 | CNY | 4.76 | 5.188 | 4.604 | 4.956 | 4.956 | +0.24 (+5.09%) | 24,036,065 |
31 Dec 2013 | CNY | 4.92 | 5.144 | 4.64 | 4.716 | 4.716 | -0.2 (-4.07%) | 25,494,907 |
30 Dec 2013 | CNY | 4.44 | 4.916 | 4.392 | 4.916 | 4.916 | +0.448 (+10.03%) | 20,309,087 |
27 Dec 2013 | CNY | 4.124 | 4.592 | 4.124 | 4.468 | 4.468 | +0.292 (+6.99%) | 23,510,175 |
26 Dec 2013 | CNY | 4.18 | 4.36 | 4.172 | 4.176 | 4.176 | -0.04 (-0.95%) | 10,887,562 |
25 Dec 2013 | CNY | 4.084 | 4.28 | 4.08 | 4.216 | 4.216 | +0.116 (+2.83%) | 10,398,017 |
24 Dec 2013 | CNY | 3.924 | 4.104 | 3.924 | 4.1 | 4.1 | +0.156 (+3.96%) | 5,661,442 |
23 Dec 2013 | CNY | 3.932 | 4.068 | 3.86 | 3.944 | 3.944 | -0.012 (-0.30%) | 4,072,377 |
20 Dec 2013 | CNY | 3.928 | 4.036 | 3.924 | 3.956 | 3.956 | -0.012 (-0.30%) | 3,981,115 |
19 Dec 2013 | CNY | 4.032 | 4.148 | 3.96 | 3.968 | 3.968 | -0.06 (-1.49%) | 6,988,485 |
18 Dec 2013 | CNY | 3.98 | 4.056 | 3.924 | 4.028 | 4.028 | +0.036 (+0.90%) | 4,309,132 |
17 Dec 2013 | CNY | 4.048 | 4.084 | 3.88 | 3.992 | 3.992 | -0.072 (-1.77%) | 7,586,632 |
16 Dec 2013 | CNY | 4.152 | 4.204 | 4.032 | 4.064 | 4.064 | -0.104 (-2.50%) | 6,400,105 |
13 Dec 2013 | CNY | 4.036 | 4.192 | 3.992 | 4.168 | 4.168 | +0.108 (+2.66%) | 7,922,870 |
12 Dec 2013 | CNY | 4.036 | 4.168 | 4.036 | 4.06 | 4.06 | +0.06 (+1.50%) | 7,909,320 |
11 Dec 2013 | CNY | 4.008 | 4.092 | 3.932 | 4 | 4 | -0.06 (-1.48%) | 5,833,280 |
10 Dec 2013 | CNY | 4.176 | 4.184 | 3.984 | 4.06 | 4.06 | -0.112 (-2.68%) | 7,832,120 |
9 Dec 2013 | CNY | 3.984 | 4.176 | 3.968 | 4.172 | 4.172 | +0.152 (+3.78%) | 10,260,757 |
6 Dec 2013 | CNY | 4.092 | 4.156 | 4 | 4.02 | 4.02 | -0.172 (-4.10%) | 13,905,462 |
5 Dec 2013 | CNY | 4.46 | 4.6 | 4.18 | 4.192 | 4.192 | -0.088 (-2.06%) | 28,812,690 |
4 Dec 2013 | CNY | 3.82 | 4.28 | 3.82 | 4.28 | 4.28 | +0.388 (+9.97%) | 12,024,402 |
3 Dec 2013 | CNY | 3.828 | 3.944 | 3.604 | 3.892 | 3.892 | -0.056 (-1.42%) | 12,988,297 |
2 Dec 2013 | CNY | 4.168 | 4.38 | 3.908 | 3.948 | 3.948 | -0.36 (-8.36%) | 24,339,995 |
29 Nov 2013 | CNY | 3.916 | 4.308 | 3.884 | 4.308 | 4.308 | +0.392 (+10.01%) | 14,067,210 |
28 Nov 2013 | CNY | 3.912 | 3.984 | 3.908 | 3.916 | 3.916 | -0.024 (-0.61%) | 6,486,525 |
27 Nov 2013 | CNY | 3.864 | 3.98 | 3.848 | 3.94 | 3.94 | +0.068 (+1.76%) | 7,374,392 |
26 Nov 2013 | CNY | 3.796 | 3.9 | 3.772 | 3.872 | 3.872 | +0.06 (+1.57%) | 5,503,360 |
25 Nov 2013 | CNY | 3.728 | 3.832 | 3.7 | 3.812 | 3.812 | +0.08 (+2.14%) | 4,442,575 |