Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2013 | CNY | 8.24 | 8.28 | 8 | 8.08 | 8.08 | -0.16 (-1.94%) | 1,397,018 |
25 Dec 2013 | CNY | 8.04 | 8.35 | 8.03 | 8.24 | 8.24 | +0.07 (+0.86%) | 1,305,136 |
24 Dec 2013 | CNY | 7.9 | 8.3 | 7.85 | 8.17 | 8.17 | +0.27 (+3.42%) | 3,986,078 |
23 Dec 2013 | CNY | 8.23 | 8.28 | 7.77 | 7.9 | 7.9 | -0.33 (-4.01%) | 2,813,447 |
20 Dec 2013 | CNY | 8.27 | 8.47 | 8.18 | 8.23 | 8.23 | -0.08 (-0.96%) | 2,617,725 |
19 Dec 2013 | CNY | 8.33 | 8.4 | 8.28 | 8.31 | 8.31 | -0.02 (-0.24%) | 1,505,742 |
18 Dec 2013 | CNY | 8.32 | 8.44 | 8.3 | 8.33 | 8.33 | -0.06 (-0.72%) | 926,129 |
17 Dec 2013 | CNY | 8.4 | 8.52 | 8.3 | 8.39 | 8.39 | -0.02 (-0.24%) | 1,375,722 |
16 Dec 2013 | CNY | 8.39 | 8.59 | 8.28 | 8.41 | 8.41 | +0.01 (+0.12%) | 3,013,812 |
13 Dec 2013 | CNY | 8.2 | 8.48 | 8.13 | 8.4 | 8.4 | +0.18 (+2.19%) | 2,274,260 |
12 Dec 2013 | CNY | 8.23 | 8.39 | 8.17 | 8.22 | 8.22 | -0.07 (-0.84%) | 2,602,961 |
11 Dec 2013 | CNY | 8.4 | 8.41 | 8.1 | 8.29 | 8.29 | -0.13 (-1.54%) | 2,858,772 |
10 Dec 2013 | CNY | 8.4 | 8.52 | 8.28 | 8.42 | 8.42 | -0.03 (-0.36%) | 2,498,637 |
9 Dec 2013 | CNY | 8.52 | 8.67 | 8.38 | 8.45 | 8.45 | -0.06 (-0.71%) | 2,338,090 |
6 Dec 2013 | CNY | 8.25 | 8.52 | 8.19 | 8.51 | 8.51 | +0.3 (+3.65%) | 3,019,966 |
5 Dec 2013 | CNY | 8.34 | 8.45 | 8.15 | 8.21 | 8.21 | -0.15 (-1.79%) | 2,952,446 |
4 Dec 2013 | CNY | 8.27 | 8.57 | 8.2 | 8.36 | 8.36 | +0.09 (+1.09%) | 4,280,954 |
3 Dec 2013 | CNY | 8.23 | 8.32 | 7.91 | 8.27 | 8.27 | +0.01 (+0.12%) | 4,736,543 |
2 Dec 2013 | CNY | 8.72 | 8.88 | 8.18 | 8.26 | 8.26 | -0.8 (-8.83%) | 6,202,206 |
29 Nov 2013 | CNY | 9.12 | 9.33 | 8.99 | 9.06 | 9.06 | -0.04 (-0.44%) | 3,633,744 |
28 Nov 2013 | CNY | 9.23 | 9.27 | 9.06 | 9.1 | 9.1 | -0.13 (-1.41%) | 3,671,325 |
27 Nov 2013 | CNY | 9.18 | 9.36 | 9.1 | 9.23 | 9.23 | +0.02 (+0.22%) | 4,366,601 |
26 Nov 2013 | CNY | 9.02 | 9.46 | 8.92 | 9.21 | 9.21 | +0.26 (+2.91%) | 9,400,945 |
25 Nov 2013 | CNY | 8.7 | 9.17 | 8.7 | 8.95 | 8.95 | +0.16 (+1.82%) | 3,649,001 |
22 Nov 2013 | CNY | 9.03 | 9.06 | 8.73 | 8.79 | 8.79 | -0.27 (-2.98%) | 3,048,619 |
21 Nov 2013 | CNY | 8.98 | 9.07 | 8.86 | 9.06 | 9.06 | +0.05 (+0.55%) | 3,032,351 |
20 Nov 2013 | CNY | 8.65 | 9.08 | 8.65 | 9.01 | 9.01 | +0.31 (+3.56%) | 6,343,261 |
19 Nov 2013 | CNY | 8.81 | 8.91 | 8.6 | 8.7 | 8.7 | -0.09 (-1.02%) | 3,430,041 |
18 Nov 2013 | CNY | 8.26 | 9 | 8.26 | 8.79 | 8.79 | +0.56 (+6.80%) | 5,543,571 |
15 Nov 2013 | CNY | 8.1 | 8.36 | 8.1 | 8.23 | 8.23 | +0.09 (+1.11%) | 2,017,017 |