Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2014 | CNY | 9.6 | 9.75 | 9.455 | 9.74 | 9.74 | +0.065 (+0.67%) | 10,242,196 |
31 Dec 2013 | CNY | 9.6 | 9.925 | 9.4 | 9.675 | 9.675 | -0.085 (-0.87%) | 13,899,772 |
30 Dec 2013 | CNY | 9.09 | 9.85 | 9.01 | 9.76 | 9.76 | +0.755 (+8.38%) | 22,114,600 |
27 Dec 2013 | CNY | 8.75 | 9.225 | 8.75 | 9.005 | 9.005 | +0.325 (+3.74%) | 11,728,566 |
26 Dec 2013 | CNY | 8.575 | 8.775 | 8.46 | 8.68 | 8.68 | +0.09 (+1.05%) | 7,101,478 |
25 Dec 2013 | CNY | 8.59 | 8.825 | 8.54 | 8.59 | 8.59 | +0.055 (+0.64%) | 8,689,038 |
24 Dec 2013 | CNY | 8.575 | 8.6 | 8.355 | 8.535 | 8.535 | -0.03 (-0.35%) | 6,699,206 |
23 Dec 2013 | CNY | 7.95 | 8.58 | 7.95 | 8.565 | 8.565 | +0.605 (+7.60%) | 9,476,908 |
20 Dec 2013 | CNY | 8.14 | 8.16 | 7.9 | 7.96 | 7.96 | -0.15 (-1.85%) | 2,515,770 |
19 Dec 2013 | CNY | 8.335 | 8.335 | 8.1 | 8.11 | 8.11 | -0.14 (-1.70%) | 2,459,134 |
18 Dec 2013 | CNY | 8.365 | 8.365 | 8.17 | 8.25 | 8.25 | -0.11 (-1.32%) | 2,345,450 |
17 Dec 2013 | CNY | 8.335 | 8.42 | 8.215 | 8.36 | 8.36 | +0.025 (+0.30%) | 2,489,642 |
16 Dec 2013 | CNY | 8.5 | 8.535 | 8.315 | 8.335 | 8.335 | -0.045 (-0.54%) | 3,621,252 |
13 Dec 2013 | CNY | 8.28 | 8.435 | 8.25 | 8.38 | 8.38 | +0.105 (+1.27%) | 3,213,148 |
12 Dec 2013 | CNY | 8.19 | 8.335 | 8.19 | 8.275 | 8.275 | +0.02 (+0.24%) | 2,453,094 |
11 Dec 2013 | CNY | 8.37 | 8.375 | 8.22 | 8.255 | 8.255 | -0.11 (-1.32%) | 3,903,718 |
10 Dec 2013 | CNY | 8.42 | 8.545 | 8.29 | 8.365 | 8.365 | -0.07 (-0.83%) | 4,886,306 |
9 Dec 2013 | CNY | 8.195 | 8.47 | 8.175 | 8.435 | 8.435 | +0.24 (+2.93%) | 10,554,248 |
6 Dec 2013 | CNY | 8.125 | 8.195 | 8.075 | 8.195 | 8.195 | +0.09 (+1.11%) | 3,475,206 |
5 Dec 2013 | CNY | 8.085 | 8.175 | 8.06 | 8.105 | 8.105 | +0.02 (+0.25%) | 2,699,392 |
4 Dec 2013 | CNY | 8.115 | 8.2 | 8.05 | 8.085 | 8.085 | -0.04 (-0.49%) | 5,124,480 |
3 Dec 2013 | CNY | 7.935 | 8.15 | 7.905 | 8.125 | 8.125 | +0.22 (+2.78%) | 3,301,386 |
2 Dec 2013 | CNY | 8.105 | 8.18 | 7.875 | 7.905 | 7.905 | -0.365 (-4.41%) | 6,207,980 |
29 Nov 2013 | CNY | 8.2 | 8.395 | 8.15 | 8.27 | 8.27 | +0.01 (+0.12%) | 7,091,738 |
28 Nov 2013 | CNY | 8.035 | 8.425 | 8.025 | 8.26 | 8.26 | +0.235 (+2.93%) | 11,005,418 |
27 Nov 2013 | CNY | 8 | 8.17 | 7.995 | 8.025 | 8.025 | +0.045 (+0.56%) | 6,386,888 |
26 Nov 2013 | CNY | 8.075 | 8.21 | 7.955 | 7.98 | 7.98 | -0.12 (-1.48%) | 4,888,566 |
25 Nov 2013 | CNY | 8.375 | 8.375 | 7.95 | 8.1 | 8.1 | +0.42 (+5.47%) | 13,388,854 |
13 Nov 2013 | CNY | 7.895 | 7.895 | 7.54 | 7.68 | 7.68 | -0.22 (-2.78%) | 4,294,150 |
12 Nov 2013 | CNY | 8 | 8.04 | 7.845 | 7.9 | 7.9 | -0.12 (-1.50%) | 2,270,438 |