Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2013 | CNY | 4.0721 | 4.0992 | 4.0178 | 4.0992 | 4.0992 | +0.045 (+1.11%) | 5,303,732 |
20 Aug 2013 | CNY | 4.1354 | 4.1445 | 4.0178 | 4.054 | 4.054 | -0.063 (-1.54%) | 5,294,340 |
19 Aug 2013 | CNY | 4.0268 | 4.1264 | 4.0178 | 4.1173 | 4.1173 | +0.072 (+1.79%) | 5,217,877 |
16 Aug 2013 | CNY | 4.1173 | 4.2168 | 4.0359 | 4.0449 | 4.0449 | -0.082 (-1.98%) | 8,756,615 |
15 Aug 2013 | CNY | 4.2259 | 4.2349 | 4.1173 | 4.1264 | 4.1264 | -0.108 (-2.56%) | 7,993,914 |
14 Aug 2013 | CNY | 4.1806 | 4.3073 | 4.1445 | 4.2349 | 4.2349 | +0.054 (+1.30%) | 11,851,674 |
13 Aug 2013 | CNY | 4.1626 | 4.1897 | 4.1173 | 4.1806 | 4.1806 | +0.027 (+0.65%) | 6,179,649 |
12 Aug 2013 | CNY | 4.0902 | 4.1626 | 4.0721 | 4.1535 | 4.1535 | +0.063 (+1.55%) | 7,202,299 |
9 Aug 2013 | CNY | 4.1173 | 4.1354 | 4.054 | 4.0902 | 4.0902 | -0.027 (-0.66%) | 6,080,156 |
8 Aug 2013 | CNY | 4.0087 | 4.1445 | 4.0087 | 4.1173 | 4.1173 | +0.081 (+2.02%) | 11,102,566 |
7 Aug 2013 | CNY | 4.0811 | 4.0902 | 4.0178 | 4.0359 | 4.0359 | -0.054 (-1.33%) | 6,444,053 |
6 Aug 2013 | CNY | 4.054 | 4.1083 | 4.0178 | 4.0902 | 4.0902 | 0.0 (0.0%) | 7,864,645 |
5 Aug 2013 | CNY | 4.0449 | 4.0902 | 4.0087 | 4.0902 | 4.0902 | +0.045 (+1.12%) | 7,155,108 |
2 Aug 2013 | CNY | 4.0178 | 4.0721 | 3.9906 | 4.0449 | 4.0449 | +0.018 (+0.45%) | 7,172,180 |
1 Aug 2013 | CNY | 3.9182 | 4.0449 | 3.9092 | 4.0268 | 4.0268 | +0.127 (+3.25%) | 7,449,272 |
31 Jul 2013 | CNY | 3.9001 | 3.9544 | 3.882 | 3.9001 | 3.9001 | +0.018 (+0.47%) | 2,751,266 |
30 Jul 2013 | CNY | 3.9182 | 3.9544 | 3.8096 | 3.882 | 3.882 | -0.027 (-0.70%) | 4,027,289 |
29 Jul 2013 | CNY | 3.9997 | 3.9997 | 3.8911 | 3.9092 | 3.9092 | -0.09 (-2.26%) | 4,707,217 |
26 Jul 2013 | CNY | 4.0087 | 4.0449 | 3.9454 | 3.9997 | 3.9997 | -0.009 (-0.22%) | 4,392,882 |
25 Jul 2013 | CNY | 4.1173 | 4.1264 | 3.9997 | 4.0087 | 4.0087 | -0.109 (-2.64%) | 6,298,171 |
24 Jul 2013 | CNY | 4.1173 | 4.1354 | 4.0359 | 4.1173 | 4.1173 | +0.018 (+0.44%) | 8,742,916 |
23 Jul 2013 | CNY | 4.0178 | 4.1264 | 3.9997 | 4.0992 | 4.0992 | +0.063 (+1.57%) | 8,507,834 |
22 Jul 2013 | CNY | 3.882 | 4.0449 | 3.8549 | 4.0359 | 4.0359 | +0.154 (+3.96%) | 7,075,960 |
19 Jul 2013 | CNY | 3.9635 | 3.9997 | 3.8639 | 3.882 | 3.882 | -0.072 (-1.83%) | 5,600,842 |
18 Jul 2013 | CNY | 3.9906 | 4.0268 | 3.9092 | 3.9544 | 3.9544 | -0.072 (-1.80%) | 5,478,952 |
17 Jul 2013 | CNY | 4.0721 | 4.0992 | 3.9816 | 4.0268 | 4.0268 | -0.045 (-1.11%) | 8,934,493 |
16 Jul 2013 | CNY | 4.1445 | 4.2259 | 4.0449 | 4.0721 | 4.0721 | +0.09 (+2.27%) | 18,156,828 |
15 Jul 2013 | CNY | 3.9092 | 4.0178 | 3.873 | 3.9816 | 3.9816 | +0.072 (+1.85%) | 6,831,535 |
12 Jul 2013 | CNY | 3.9725 | 4.0178 | 3.882 | 3.9092 | 3.9092 | -0.045 (-1.14%) | 7,594,080 |
11 Jul 2013 | CNY | 3.8458 | 4.0178 | 3.7915 | 3.9544 | 3.9544 | +0.127 (+3.31%) | 9,915,369 |