Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2013 | CNY | 4.02 | 4.05 | 3.95 | 4.03 | 4.03 | +0.02 (+0.50%) | 2,048,484 |
13 Nov 2013 | CNY | 4.08 | 4.08 | 4 | 4.01 | 4.01 | -0.07 (-1.72%) | 1,770,475 |
12 Nov 2013 | CNY | 4.02 | 4.1 | 4.02 | 4.08 | 4.08 | +0.06 (+1.49%) | 2,322,962 |
11 Nov 2013 | CNY | 4.03 | 4.06 | 3.95 | 4.02 | 4.02 | -0.01 (-0.25%) | 1,720,745 |
8 Nov 2013 | CNY | 4.1 | 4.1 | 4.02 | 4.03 | 4.03 | -0.06 (-1.47%) | 1,942,236 |
7 Nov 2013 | CNY | 4.1 | 4.13 | 4.07 | 4.09 | 4.09 | -0.02 (-0.49%) | 1,972,106 |
6 Nov 2013 | CNY | 4.26 | 4.28 | 4.06 | 4.11 | 4.11 | -0.16 (-3.75%) | 6,238,002 |
5 Nov 2013 | CNY | 4.21 | 4.3 | 4.18 | 4.27 | 4.27 | +0.04 (+0.95%) | 2,792,982 |
4 Nov 2013 | CNY | 4.23 | 4.35 | 4.22 | 4.23 | 4.23 | +0.02 (+0.48%) | 4,499,041 |
1 Nov 2013 | CNY | 4.12 | 4.43 | 4.08 | 4.21 | 4.21 | +0.07 (+1.69%) | 8,346,384 |
31 Oct 2013 | CNY | 4.18 | 4.28 | 4.1 | 4.14 | 4.14 | -0.01 (-0.24%) | 3,481,223 |
30 Oct 2013 | CNY | 4.1 | 4.18 | 4.02 | 4.15 | 4.15 | +0.09 (+2.22%) | 2,507,440 |
29 Oct 2013 | CNY | 4.2 | 4.26 | 3.98 | 4.06 | 4.06 | -0.12 (-2.87%) | 4,736,392 |
28 Oct 2013 | CNY | 4.17 | 4.3 | 4.15 | 4.18 | 4.18 | +0.03 (+0.72%) | 2,385,214 |
25 Oct 2013 | CNY | 4.25 | 4.27 | 4.12 | 4.15 | 4.15 | -0.1 (-2.35%) | 2,816,667 |
24 Oct 2013 | CNY | 4.22 | 4.28 | 4.2 | 4.25 | 4.25 | 0.0 (0.0%) | 2,030,087 |
23 Oct 2013 | CNY | 4.35 | 4.44 | 4.19 | 4.25 | 4.25 | -0.11 (-2.52%) | 5,171,066 |
22 Oct 2013 | CNY | 4.35 | 4.41 | 4.3 | 4.36 | 4.36 | -0.03 (-0.68%) | 4,742,101 |
21 Oct 2013 | CNY | 4.29 | 4.41 | 4.2 | 4.39 | 4.39 | +0.08 (+1.86%) | 7,365,875 |
18 Oct 2013 | CNY | 4.24 | 4.32 | 4.17 | 4.31 | 4.31 | +0.07 (+1.65%) | 6,903,751 |
17 Oct 2013 | CNY | 4.23 | 4.27 | 4.21 | 4.24 | 4.24 | +0.02 (+0.47%) | 4,807,112 |
16 Oct 2013 | CNY | 4.52 | 4.55 | 4.2 | 4.22 | 4.22 | -0.31 (-6.84%) | 9,652,437 |
15 Oct 2013 | CNY | 4.49 | 4.61 | 4.47 | 4.53 | 4.53 | +0.05 (+1.12%) | 7,148,181 |
14 Oct 2013 | CNY | 4.51 | 4.54 | 4.45 | 4.48 | 4.48 | -0.07 (-1.54%) | 6,030,369 |
11 Oct 2013 | CNY | 4.45 | 4.57 | 4.4 | 4.55 | 4.55 | +0.14 (+3.17%) | 7,821,480 |
10 Oct 2013 | CNY | 4.46 | 4.47 | 4.38 | 4.41 | 4.41 | -0.08 (-1.78%) | 6,828,322 |
9 Oct 2013 | CNY | 4.42 | 4.51 | 4.34 | 4.49 | 4.49 | +0.05 (+1.13%) | 8,707,001 |
8 Oct 2013 | CNY | 4.41 | 4.49 | 4.33 | 4.44 | 4.44 | +0.02 (+0.45%) | 6,488,882 |
30 Sep 2013 | CNY | 4.42 | 4.46 | 4.38 | 4.42 | 4.42 | 0.0 (0.0%) | 4,227,445 |
27 Sep 2013 | CNY | 4.44 | 4.51 | 4.36 | 4.42 | 4.42 | -0.05 (-1.12%) | 5,127,655 |