Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2013 | CNY | 2.85 | 2.91 | 2.85 | 2.89 | 2.89 | +0.02 (+0.70%) | 5,780,197 |
26 Dec 2013 | CNY | 2.93 | 2.93 | 2.87 | 2.87 | 2.87 | -0.07 (-2.38%) | 5,006,400 |
25 Dec 2013 | CNY | 2.92 | 2.94 | 2.91 | 2.94 | 2.94 | 0.0 (0.0%) | 3,605,866 |
24 Dec 2013 | CNY | 2.92 | 2.97 | 2.89 | 2.94 | 2.94 | +0.02 (+0.68%) | 5,208,913 |
23 Dec 2013 | CNY | 2.91 | 2.94 | 2.88 | 2.92 | 2.92 | 0.0 (0.0%) | 5,496,332 |
20 Dec 2013 | CNY | 2.94 | 2.99 | 2.89 | 2.92 | 2.92 | -0.06 (-2.01%) | 9,169,403 |
19 Dec 2013 | CNY | 3.07 | 3.07 | 2.92 | 2.98 | 2.98 | -0.08 (-2.61%) | 8,639,419 |
18 Dec 2013 | CNY | 3.04 | 3.12 | 3.02 | 3.06 | 3.06 | +0.05 (+1.66%) | 10,980,682 |
17 Dec 2013 | CNY | 3.08 | 3.09 | 2.99 | 3.01 | 3.01 | -0.05 (-1.63%) | 11,326,281 |
16 Dec 2013 | CNY | 3.12 | 3.14 | 3.04 | 3.06 | 3.06 | -0.06 (-1.92%) | 12,005,885 |
13 Dec 2013 | CNY | 3.05 | 3.15 | 3.04 | 3.12 | 3.12 | +0.06 (+1.96%) | 22,919,276 |
12 Dec 2013 | CNY | 3.04 | 3.09 | 3.03 | 3.06 | 3.06 | 0.0 (0.0%) | 9,919,781 |
11 Dec 2013 | CNY | 3.1 | 3.11 | 3.03 | 3.06 | 3.06 | -0.05 (-1.61%) | 17,014,684 |
10 Dec 2013 | CNY | 3.1 | 3.13 | 3.06 | 3.11 | 3.11 | -0.02 (-0.64%) | 21,293,900 |
9 Dec 2013 | CNY | 3.15 | 3.17 | 3.1 | 3.13 | 3.13 | -0.08 (-2.49%) | 35,899,711 |
6 Dec 2013 | CNY | 3.27 | 3.46 | 3.19 | 3.21 | 3.21 | -0.06 (-1.83%) | 89,367,128 |
5 Dec 2013 | CNY | 2.99 | 3.27 | 2.97 | 3.27 | 3.27 | +0.3 (+10.10%) | 39,761,984 |
4 Dec 2013 | CNY | 2.94 | 2.99 | 2.92 | 2.97 | 2.97 | +0.03 (+1.02%) | 6,698,923 |
3 Dec 2013 | CNY | 2.91 | 2.95 | 2.89 | 2.94 | 2.94 | +0.02 (+0.68%) | 3,096,905 |
2 Dec 2013 | CNY | 2.96 | 2.99 | 2.88 | 2.92 | 2.92 | -0.06 (-2.01%) | 6,498,557 |
29 Nov 2013 | CNY | 2.96 | 2.99 | 2.95 | 2.98 | 2.98 | +0.01 (+0.34%) | 4,974,404 |
28 Nov 2013 | CNY | 2.94 | 3 | 2.93 | 2.97 | 2.97 | +0.03 (+1.02%) | 6,297,837 |
27 Nov 2013 | CNY | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | +0.02 (+0.68%) | 3,644,066 |
26 Nov 2013 | CNY | 2.93 | 2.95 | 2.91 | 2.92 | 2.92 | -0.02 (-0.68%) | 2,945,293 |
25 Nov 2013 | CNY | 2.93 | 2.96 | 2.92 | 2.94 | 2.94 | +0.01 (+0.34%) | 4,218,379 |
22 Nov 2013 | CNY | 2.94 | 2.94 | 2.91 | 2.93 | 2.93 | -0.01 (-0.34%) | 3,339,539 |
21 Nov 2013 | CNY | 2.95 | 2.95 | 2.92 | 2.94 | 2.94 | -0.01 (-0.34%) | 3,721,713 |
20 Nov 2013 | CNY | 2.93 | 2.95 | 2.92 | 2.95 | 2.95 | +0.03 (+1.03%) | 3,807,082 |
19 Nov 2013 | CNY | 2.95 | 2.96 | 2.92 | 2.92 | 2.92 | -0.02 (-0.68%) | 3,733,396 |
18 Nov 2013 | CNY | 2.91 | 2.96 | 2.91 | 2.94 | 2.94 | +0.03 (+1.03%) | 6,239,969 |