Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2014 | CNY | 3 | 3 | 2.925 | 2.93 | 2.93 | -0.07 (-2.33%) | 8,973,178 |
2 Jan 2014 | CNY | 3.005 | 3.025 | 2.995 | 3 | 3 | -0.02 (-0.66%) | 5,229,658 |
31 Dec 2013 | CNY | 2.985 | 3.03 | 2.95 | 3.02 | 3.02 | +0.035 (+1.17%) | 8,930,970 |
30 Dec 2013 | CNY | 3.03 | 3.04 | 2.98 | 2.985 | 2.985 | -0.03 (-1.00%) | 6,476,620 |
27 Dec 2013 | CNY | 2.97 | 3.02 | 2.965 | 3.015 | 3.015 | +0.045 (+1.52%) | 5,791,740 |
26 Dec 2013 | CNY | 3.055 | 3.065 | 2.96 | 2.97 | 2.97 | -0.08 (-2.62%) | 8,223,326 |
25 Dec 2013 | CNY | 3.035 | 3.055 | 3.005 | 3.05 | 3.05 | +0.015 (+0.49%) | 6,323,924 |
24 Dec 2013 | CNY | 3.015 | 3.065 | 3.005 | 3.035 | 3.035 | +0.01 (+0.33%) | 6,952,820 |
23 Dec 2013 | CNY | 3.025 | 3.045 | 2.955 | 3.025 | 3.025 | +0.015 (+0.50%) | 8,859,028 |
20 Dec 2013 | CNY | 3.11 | 3.13 | 3.005 | 3.01 | 3.01 | -0.1 (-3.22%) | 17,464,502 |
19 Dec 2013 | CNY | 3.13 | 3.16 | 3.105 | 3.11 | 3.11 | -0.02 (-0.64%) | 8,001,468 |
18 Dec 2013 | CNY | 3.12 | 3.145 | 3.1 | 3.13 | 3.13 | +0.01 (+0.32%) | 6,670,264 |
17 Dec 2013 | CNY | 3.13 | 3.13 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 9,790,724 |
16 Dec 2013 | CNY | 3.245 | 3.245 | 3.08 | 3.1 | 3.1 | -0.145 (-4.47%) | 31,963,018 |
13 Dec 2013 | CNY | 3.295 | 3.3 | 3.23 | 3.245 | 3.245 | -0.045 (-1.37%) | 16,918,174 |
12 Dec 2013 | CNY | 3.28 | 3.335 | 3.28 | 3.29 | 3.29 | +0.005 (+0.15%) | 11,681,184 |
11 Dec 2013 | CNY | 3.355 | 3.365 | 3.265 | 3.285 | 3.285 | -0.1 (-2.95%) | 18,370,574 |
10 Dec 2013 | CNY | 3.37 | 3.435 | 3.355 | 3.385 | 3.385 | +0.055 (+1.65%) | 32,551,342 |
9 Dec 2013 | CNY | 3.32 | 3.345 | 3.305 | 3.33 | 3.33 | -0.005 (-0.15%) | 12,039,774 |
6 Dec 2013 | CNY | 3.32 | 3.365 | 3.29 | 3.335 | 3.335 | 0.0 (0.0%) | 18,601,702 |
5 Dec 2013 | CNY | 3.445 | 3.445 | 3.315 | 3.335 | 3.335 | -0.065 (-1.91%) | 38,217,904 |
4 Dec 2013 | CNY | 3.355 | 3.465 | 3.34 | 3.4 | 3.4 | +0.04 (+1.19%) | 43,087,330 |
3 Dec 2013 | CNY | 3.25 | 3.365 | 3.22 | 3.36 | 3.36 | +0.05 (+1.51%) | 22,055,182 |
2 Dec 2013 | CNY | 3.325 | 3.415 | 3.275 | 3.31 | 3.31 | -0.02 (-0.60%) | 48,950,410 |
29 Nov 2013 | CNY | 3.31 | 3.345 | 3.285 | 3.33 | 3.33 | +0.005 (+0.15%) | 19,721,138 |
28 Nov 2013 | CNY | 3.25 | 3.355 | 3.25 | 3.325 | 3.325 | +0.08 (+2.47%) | 44,326,080 |
27 Nov 2013 | CNY | 3.225 | 3.265 | 3.19 | 3.245 | 3.245 | 0.0 (0.0%) | 17,648,750 |
26 Nov 2013 | CNY | 3.23 | 3.285 | 3.175 | 3.245 | 3.245 | +0.015 (+0.46%) | 21,160,292 |
25 Nov 2013 | CNY | 3.26 | 3.29 | 3.215 | 3.23 | 3.23 | -0.03 (-0.92%) | 17,199,028 |
22 Nov 2013 | CNY | 3.275 | 3.37 | 3.25 | 3.26 | 3.26 | -0.04 (-1.21%) | 21,685,254 |