Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2013 | CNY | 8.06 | 8.2 | 7.96 | 8.14 | 8.14 | -0.01 (-0.12%) | 1,510,416 |
13 Nov 2013 | CNY | 8.28 | 8.32 | 8.15 | 8.15 | 8.15 | -0.12 (-1.45%) | 1,185,750 |
12 Nov 2013 | CNY | 8.22 | 8.4 | 8.22 | 8.27 | 8.27 | +0.01 (+0.12%) | 1,382,843 |
11 Nov 2013 | CNY | 8.04 | 8.34 | 8.04 | 8.26 | 8.26 | +0.14 (+1.72%) | 1,016,959 |
8 Nov 2013 | CNY | 8.15 | 8.38 | 8.03 | 8.12 | 8.12 | -0.25 (-2.99%) | 2,086,610 |
7 Nov 2013 | CNY | 8.6 | 8.77 | 8.33 | 8.37 | 8.37 | -0.32 (-3.68%) | 1,964,434 |
6 Nov 2013 | CNY | 8.86 | 8.99 | 8.59 | 8.69 | 8.69 | -0.16 (-1.81%) | 2,856,389 |
5 Nov 2013 | CNY | 8.48 | 8.9 | 8.46 | 8.85 | 8.85 | +0.31 (+3.63%) | 3,751,146 |
4 Nov 2013 | CNY | 8.5 | 8.68 | 8.43 | 8.54 | 8.54 | +0.05 (+0.59%) | 1,213,280 |
1 Nov 2013 | CNY | 8.59 | 8.75 | 8.41 | 8.49 | 8.49 | -0.08 (-0.93%) | 1,340,187 |
31 Oct 2013 | CNY | 8.25 | 8.94 | 8.18 | 8.57 | 8.57 | +0.35 (+4.26%) | 4,222,308 |
30 Oct 2013 | CNY | 8.1 | 8.3 | 8.1 | 8.22 | 8.22 | +0.01 (+0.12%) | 1,219,399 |
29 Oct 2013 | CNY | 8.56 | 8.69 | 7.85 | 8.21 | 8.21 | -0.34 (-3.98%) | 3,007,000 |
28 Oct 2013 | CNY | 8.34 | 8.73 | 8.25 | 8.55 | 8.55 | +0.19 (+2.27%) | 3,009,920 |
25 Oct 2013 | CNY | 8.46 | 8.54 | 8.13 | 8.36 | 8.36 | -0.14 (-1.65%) | 2,599,837 |
24 Oct 2013 | CNY | 8.53 | 8.67 | 8.33 | 8.5 | 8.5 | -0.05 (-0.58%) | 2,818,960 |
23 Oct 2013 | CNY | 9.03 | 9.05 | 8.4 | 8.55 | 8.55 | -0.45 (-5%) | 5,780,986 |
22 Oct 2013 | CNY | 9.27 | 9.27 | 8.81 | 9 | 9 | -0.24 (-2.60%) | 6,266,611 |
21 Oct 2013 | CNY | 9.23 | 9.44 | 9.1 | 9.24 | 9.24 | +0.01 (+0.11%) | 7,058,365 |
18 Oct 2013 | CNY | 9 | 9.48 | 8.86 | 9.23 | 9.23 | +0.19 (+2.10%) | 8,898,744 |
17 Oct 2013 | CNY | 8.91 | 9.13 | 8.68 | 9.04 | 9.04 | +0.18 (+2.03%) | 8,466,208 |
16 Oct 2013 | CNY | 9.2 | 9.27 | 8.71 | 8.86 | 8.86 | -0.32 (-3.49%) | 7,031,068 |
15 Oct 2013 | CNY | 8.96 | 9.48 | 8.9 | 9.18 | 9.18 | +0.2 (+2.23%) | 9,591,405 |
14 Oct 2013 | CNY | 8.8 | 9.23 | 8.72 | 8.98 | 8.98 | +0.11 (+1.24%) | 9,091,988 |
11 Oct 2013 | CNY | 9.16 | 9.16 | 8.65 | 8.87 | 8.87 | -0.05 (-0.56%) | 13,326,392 |
10 Oct 2013 | CNY | 8.09 | 8.92 | 8.05 | 8.92 | 8.92 | +0.81 (+9.99%) | 13,522,909 |
9 Oct 2013 | CNY | 8.1 | 8.14 | 7.98 | 8.11 | 8.11 | -0.01 (-0.12%) | 3,505,048 |
8 Oct 2013 | CNY | 8.13 | 8.27 | 7.97 | 8.12 | 8.12 | -0.01 (-0.12%) | 3,730,452 |
30 Sep 2013 | CNY | 7.95 | 8.21 | 7.81 | 8.13 | 8.13 | +0.18 (+2.26%) | 5,988,852 |
27 Sep 2013 | CNY | 7.63 | 8.1 | 7.61 | 7.95 | 7.95 | +0.32 (+4.19%) | 6,215,945 |