Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2013 | CNY | 4.65 | 4.65 | 4.42 | 4.47 | 4.47 | -0.21 (-4.49%) | 10,335,427 |
25 Sep 2013 | CNY | 4.99 | 4.99 | 4.65 | 4.68 | 4.68 | -0.31 (-6.21%) | 25,882,639 |
24 Sep 2013 | CNY | 4.97 | 4.99 | 4.86 | 4.99 | 4.99 | +0.45 (+9.91%) | 26,365,600 |
23 Sep 2013 | CNY | 4.42 | 4.62 | 4.38 | 4.54 | 4.54 | +0.16 (+3.65%) | 7,723,552 |
18 Sep 2013 | CNY | 4.43 | 4.44 | 4.3 | 4.38 | 4.38 | -0.05 (-1.13%) | 3,491,060 |
17 Sep 2013 | CNY | 4.54 | 4.6 | 4.35 | 4.43 | 4.43 | -0.1 (-2.21%) | 6,925,219 |
16 Sep 2013 | CNY | 4.56 | 4.6 | 4.45 | 4.53 | 4.53 | -0.02 (-0.44%) | 5,576,422 |
13 Sep 2013 | CNY | 4.5 | 4.57 | 4.46 | 4.55 | 4.55 | +0.04 (+0.89%) | 4,707,147 |
12 Sep 2013 | CNY | 4.59 | 4.6 | 4.47 | 4.51 | 4.51 | -0.07 (-1.53%) | 8,433,338 |
11 Sep 2013 | CNY | 4.42 | 4.6 | 4.39 | 4.58 | 4.58 | +0.16 (+3.62%) | 11,209,833 |
10 Sep 2013 | CNY | 4.41 | 4.46 | 4.36 | 4.42 | 4.42 | 0.0 (0.0%) | 6,256,575 |
9 Sep 2013 | CNY | 4.36 | 4.48 | 4.33 | 4.42 | 4.42 | +0.08 (+1.84%) | 5,412,910 |
6 Sep 2013 | CNY | 4.32 | 4.37 | 4.26 | 4.34 | 4.34 | +0.02 (+0.46%) | 3,418,700 |
5 Sep 2013 | CNY | 4.38 | 4.45 | 4.3 | 4.32 | 4.32 | -0.06 (-1.37%) | 3,950,003 |
4 Sep 2013 | CNY | 4.46 | 4.48 | 4.37 | 4.38 | 4.38 | -0.08 (-1.79%) | 5,031,464 |
3 Sep 2013 | CNY | 4.35 | 4.47 | 4.33 | 4.46 | 4.46 | +0.08 (+1.83%) | 9,800,408 |
2 Sep 2013 | CNY | 4.26 | 4.44 | 4.21 | 4.38 | 4.38 | +0.09 (+2.10%) | 7,595,872 |
30 Aug 2013 | CNY | 4.28 | 4.38 | 4.23 | 4.29 | 4.29 | +0.02 (+0.47%) | 9,184,107 |
29 Aug 2013 | CNY | 4.27 | 4.32 | 4.18 | 4.27 | 4.27 | +0.08 (+1.91%) | 9,739,273 |
28 Aug 2013 | CNY | 4.29 | 4.32 | 4.17 | 4.19 | 4.19 | -0.1 (-2.33%) | 8,912,520 |
27 Aug 2013 | CNY | 4.32 | 4.46 | 4.25 | 4.29 | 4.29 | -0.05 (-1.15%) | 12,043,677 |
26 Aug 2013 | CNY | 4.19 | 4.37 | 4.18 | 4.34 | 4.34 | +0.15 (+3.58%) | 8,872,952 |
23 Aug 2013 | CNY | 4.16 | 4.22 | 4.1 | 4.19 | 4.19 | +0.02 (+0.48%) | 6,420,894 |
22 Aug 2013 | CNY | 4.1 | 4.21 | 4.08 | 4.17 | 4.17 | +0.05 (+1.21%) | 6,938,689 |
21 Aug 2013 | CNY | 4.11 | 4.13 | 4.02 | 4.12 | 4.12 | +0.03 (+0.73%) | 3,611,948 |
20 Aug 2013 | CNY | 4.09 | 4.16 | 4.05 | 4.09 | 4.09 | +0.01 (+0.25%) | 4,420,757 |
19 Aug 2013 | CNY | 3.97 | 4.1 | 3.97 | 4.08 | 4.08 | +0.06 (+1.49%) | 4,175,522 |
16 Aug 2013 | CNY | 4.06 | 4.21 | 4 | 4.02 | 4.02 | -0.04 (-0.99%) | 7,768,858 |
15 Aug 2013 | CNY | 4.14 | 4.18 | 4.05 | 4.06 | 4.06 | -0.09 (-2.17%) | 4,363,284 |
14 Aug 2013 | CNY | 4.18 | 4.4 | 4.1 | 4.15 | 4.15 | +0.03 (+0.73%) | 11,451,212 |