Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2013 | CNY | 3.99 | 4.05 | 3.97 | 4.02 | 4.02 | +0.02 (+0.50%) | 1,689,423 |
23 Dec 2013 | CNY | 4.05 | 4.06 | 3.93 | 4 | 4 | -0.06 (-1.48%) | 2,039,900 |
20 Dec 2013 | CNY | 4.09 | 4.11 | 4.03 | 4.06 | 4.06 | -0.05 (-1.22%) | 2,514,200 |
19 Dec 2013 | CNY | 4.13 | 4.13 | 4.08 | 4.11 | 4.11 | -0.01 (-0.24%) | 2,285,286 |
18 Dec 2013 | CNY | 4.11 | 4.14 | 4.09 | 4.12 | 4.12 | +0.01 (+0.24%) | 1,413,912 |
17 Dec 2013 | CNY | 4.11 | 4.14 | 4.09 | 4.11 | 4.11 | -0.03 (-0.72%) | 1,886,786 |
16 Dec 2013 | CNY | 4.2 | 4.22 | 4.13 | 4.14 | 4.14 | -0.05 (-1.19%) | 2,189,547 |
13 Dec 2013 | CNY | 4.16 | 4.2 | 4.13 | 4.19 | 4.19 | 0.0 (0.0%) | 1,492,681 |
12 Dec 2013 | CNY | 4.15 | 4.19 | 4.12 | 4.19 | 4.19 | +0.02 (+0.48%) | 2,212,914 |
11 Dec 2013 | CNY | 4.22 | 4.22 | 4.14 | 4.17 | 4.17 | -0.06 (-1.42%) | 2,763,517 |
10 Dec 2013 | CNY | 4.2 | 4.24 | 4.19 | 4.23 | 4.23 | +0.01 (+0.24%) | 2,940,950 |
9 Dec 2013 | CNY | 4.21 | 4.23 | 4.19 | 4.22 | 4.22 | +0.01 (+0.24%) | 1,635,570 |
6 Dec 2013 | CNY | 4.18 | 4.22 | 4.17 | 4.21 | 4.21 | +0.04 (+0.96%) | 3,340,696 |
5 Dec 2013 | CNY | 4.2 | 4.21 | 4.16 | 4.17 | 4.17 | -0.03 (-0.71%) | 2,928,681 |
4 Dec 2013 | CNY | 4.15 | 4.23 | 4.14 | 4.2 | 4.2 | +0.03 (+0.72%) | 4,278,332 |
3 Dec 2013 | CNY | 4.09 | 4.19 | 4.06 | 4.17 | 4.17 | +0.06 (+1.46%) | 3,126,116 |
2 Dec 2013 | CNY | 4.25 | 4.26 | 4.07 | 4.11 | 4.11 | -0.22 (-5.08%) | 6,378,424 |
29 Nov 2013 | CNY | 4.35 | 4.36 | 4.3 | 4.33 | 4.33 | -0.02 (-0.46%) | 4,020,064 |
28 Nov 2013 | CNY | 4.38 | 4.38 | 4.33 | 4.35 | 4.35 | -0.02 (-0.46%) | 3,765,053 |
27 Nov 2013 | CNY | 4.34 | 4.43 | 4.33 | 4.37 | 4.37 | +0.09 (+2.10%) | 6,853,656 |
26 Nov 2013 | CNY | 4.26 | 4.33 | 4.23 | 4.28 | 4.28 | +0.03 (+0.71%) | 2,422,353 |
25 Nov 2013 | CNY | 4.25 | 4.32 | 4.22 | 4.25 | 4.25 | -0.01 (-0.23%) | 2,855,739 |
22 Nov 2013 | CNY | 4.3 | 4.34 | 4.24 | 4.26 | 4.26 | -0.06 (-1.39%) | 4,145,028 |
21 Nov 2013 | CNY | 4.3 | 4.37 | 4.27 | 4.32 | 4.32 | -0.01 (-0.23%) | 4,002,965 |
20 Nov 2013 | CNY | 4.24 | 4.35 | 4.23 | 4.33 | 4.33 | +0.08 (+1.88%) | 4,484,092 |
19 Nov 2013 | CNY | 4.25 | 4.27 | 4.22 | 4.25 | 4.25 | -0.01 (-0.23%) | 3,068,149 |
18 Nov 2013 | CNY | 4.19 | 4.28 | 4.16 | 4.26 | 4.26 | +0.06 (+1.43%) | 4,848,772 |
15 Nov 2013 | CNY | 4.12 | 4.21 | 4.08 | 4.2 | 4.2 | +0.1 (+2.44%) | 3,882,325 |
14 Nov 2013 | CNY | 4.08 | 4.11 | 4.03 | 4.1 | 4.1 | -0.01 (-0.24%) | 3,109,432 |
13 Nov 2013 | CNY | 4.2 | 4.21 | 4.07 | 4.11 | 4.11 | -0.1 (-2.38%) | 3,097,643 |