Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2013 | CNY | 2.95 | 2.98 | 2.94 | 2.96 | 2.96 | +0.02 (+0.68%) | 3,459,830 |
26 Sep 2013 | CNY | 3.01 | 3.02 | 2.94 | 2.94 | 2.94 | -0.08 (-2.65%) | 7,442,430 |
25 Sep 2013 | CNY | 3.05 | 3.06 | 3 | 3.02 | 3.02 | -0.03 (-0.98%) | 6,901,484 |
24 Sep 2013 | CNY | 3.11 | 3.11 | 3.04 | 3.05 | 3.05 | -0.06 (-1.93%) | 6,987,332 |
23 Sep 2013 | CNY | 3.06 | 3.11 | 3.04 | 3.11 | 3.11 | +0.04 (+1.30%) | 7,464,441 |
18 Sep 2013 | CNY | 3.04 | 3.08 | 3.03 | 3.07 | 3.07 | +0.04 (+1.32%) | 6,285,341 |
17 Sep 2013 | CNY | 3.1 | 3.14 | 3.03 | 3.03 | 3.03 | -0.09 (-2.88%) | 8,543,947 |
16 Sep 2013 | CNY | 3.1 | 3.17 | 3.09 | 3.12 | 3.12 | 0.0 (0.0%) | 9,984,743 |
13 Sep 2013 | CNY | 3.2 | 3.23 | 3.1 | 3.12 | 3.12 | -0.09 (-2.80%) | 14,638,717 |
12 Sep 2013 | CNY | 3.14 | 3.29 | 3.12 | 3.21 | 3.21 | +0.06 (+1.90%) | 18,265,580 |
11 Sep 2013 | CNY | 3.12 | 3.25 | 3.12 | 3.15 | 3.15 | +0.03 (+0.96%) | 22,393,321 |
10 Sep 2013 | CNY | 3.07 | 3.12 | 3.05 | 3.12 | 3.12 | +0.05 (+1.63%) | 13,281,744 |
9 Sep 2013 | CNY | 3.03 | 3.09 | 3.02 | 3.07 | 3.07 | +0.03 (+0.99%) | 12,763,568 |
6 Sep 2013 | CNY | 2.98 | 3.04 | 2.96 | 3.04 | 3.04 | +0.05 (+1.67%) | 8,494,391 |
5 Sep 2013 | CNY | 3.02 | 3.02 | 2.97 | 2.99 | 2.99 | -0.02 (-0.66%) | 6,111,883 |
4 Sep 2013 | CNY | 3.05 | 3.05 | 2.99 | 3.01 | 3.01 | -0.03 (-0.99%) | 8,546,476 |
3 Sep 2013 | CNY | 2.99 | 3.05 | 2.98 | 3.04 | 3.04 | +0.05 (+1.67%) | 10,817,571 |
2 Sep 2013 | CNY | 2.96 | 3 | 2.91 | 2.99 | 2.99 | +0.04 (+1.36%) | 8,693,058 |
30 Aug 2013 | CNY | 2.97 | 2.98 | 2.93 | 2.95 | 2.95 | 0.0 (0.0%) | 8,293,450 |
29 Aug 2013 | CNY | 2.94 | 2.98 | 2.91 | 2.95 | 2.95 | 0.0 (0.0%) | 5,924,234 |
28 Aug 2013 | CNY | 2.96 | 2.98 | 2.92 | 2.95 | 2.95 | -0.04 (-1.34%) | 7,631,575 |
27 Aug 2013 | CNY | 2.95 | 3.06 | 2.94 | 2.99 | 2.99 | +0.02 (+0.67%) | 15,585,333 |
26 Aug 2013 | CNY | 2.89 | 2.98 | 2.86 | 2.97 | 2.97 | +0.08 (+2.77%) | 12,604,423 |
23 Aug 2013 | CNY | 2.87 | 2.9 | 2.82 | 2.89 | 2.89 | +0.02 (+0.70%) | 7,126,524 |
22 Aug 2013 | CNY | 2.87 | 2.89 | 2.85 | 2.87 | 2.87 | -0.01 (-0.35%) | 3,800,639 |
21 Aug 2013 | CNY | 2.86 | 2.88 | 2.84 | 2.88 | 2.88 | +0.03 (+1.05%) | 3,984,672 |
20 Aug 2013 | CNY | 2.88 | 2.89 | 2.84 | 2.85 | 2.85 | -0.03 (-1.04%) | 5,300,157 |
19 Aug 2013 | CNY | 2.85 | 2.89 | 2.83 | 2.88 | 2.88 | +0.01 (+0.35%) | 5,213,527 |
16 Aug 2013 | CNY | 2.88 | 2.99 | 2.85 | 2.87 | 2.87 | -0.03 (-1.03%) | 9,740,789 |
15 Aug 2013 | CNY | 2.93 | 2.98 | 2.88 | 2.9 | 2.9 | -0.04 (-1.36%) | 7,686,259 |