Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2014 | CNY | 9.09 | 9.09 | 8.63 | 8.67 | 8.67 | -0.43 (-4.73%) | 16,803,070 |
3 Jan 2014 | CNY | 9.51 | 9.57 | 9.09 | 9.1 | 9.1 | -0.5 (-5.21%) | 18,672,929 |
2 Jan 2014 | CNY | 9.86 | 9.86 | 9.52 | 9.6 | 9.6 | -0.27 (-2.74%) | 11,173,882 |
31 Dec 2013 | CNY | 9.64 | 9.88 | 9.62 | 9.87 | 9.87 | +0.13 (+1.33%) | 8,727,086 |
30 Dec 2013 | CNY | 9.66 | 9.81 | 9.6 | 9.74 | 9.74 | +0.14 (+1.46%) | 9,847,964 |
27 Dec 2013 | CNY | 9.52 | 9.65 | 9.43 | 9.6 | 9.6 | +0.05 (+0.52%) | 8,926,122 |
26 Dec 2013 | CNY | 9.83 | 9.85 | 9.51 | 9.55 | 9.55 | -0.27 (-2.75%) | 10,774,208 |
25 Dec 2013 | CNY | 9.77 | 9.87 | 9.7 | 9.82 | 9.82 | +0.05 (+0.51%) | 7,163,546 |
24 Dec 2013 | CNY | 9.71 | 9.89 | 9.59 | 9.77 | 9.77 | +0.08 (+0.83%) | 11,051,267 |
23 Dec 2013 | CNY | 9.85 | 9.85 | 9.41 | 9.69 | 9.69 | +0.03 (+0.31%) | 9,978,240 |
20 Dec 2013 | CNY | 9.63 | 9.94 | 9.52 | 9.66 | 9.66 | -0.01 (-0.10%) | 10,809,788 |
19 Dec 2013 | CNY | 9.91 | 9.96 | 9.5 | 9.67 | 9.67 | -0.21 (-2.13%) | 13,709,345 |
18 Dec 2013 | CNY | 10.29 | 10.35 | 9.77 | 9.88 | 9.88 | -0.32 (-3.14%) | 19,938,357 |
17 Dec 2013 | CNY | 10.6 | 10.68 | 10.1 | 10.2 | 10.2 | -0.43 (-4.05%) | 15,994,753 |
16 Dec 2013 | CNY | 11.2 | 11.34 | 10.34 | 10.63 | 10.63 | -0.48 (-4.32%) | 27,328,032 |
13 Dec 2013 | CNY | 11.01 | 11.27 | 10.88 | 11.11 | 11.11 | -0.01 (-0.09%) | 11,084,715 |
12 Dec 2013 | CNY | 11.13 | 11.59 | 11.08 | 11.12 | 11.12 | +0.02 (+0.18%) | 17,334,876 |
11 Dec 2013 | CNY | 11.35 | 11.51 | 11 | 11.1 | 11.1 | -0.41 (-3.56%) | 21,046,598 |
10 Dec 2013 | CNY | 11.17 | 11.85 | 11.17 | 11.51 | 11.51 | +0.39 (+3.51%) | 31,115,842 |
9 Dec 2013 | CNY | 11.09 | 11.24 | 10.91 | 11.12 | 11.12 | +0.03 (+0.27%) | 16,724,044 |
6 Dec 2013 | CNY | 10.98 | 11.29 | 10.89 | 11.09 | 11.09 | +0.08 (+0.73%) | 32,584,230 |
5 Dec 2013 | CNY | 10.67 | 11.13 | 10.45 | 11.01 | 11.01 | +0.36 (+3.38%) | 35,520,680 |
4 Dec 2013 | CNY | 10.25 | 10.87 | 10.11 | 10.65 | 10.65 | +0.43 (+4.21%) | 28,300,903 |
3 Dec 2013 | CNY | 10.05 | 10.36 | 9.88 | 10.22 | 10.22 | +0.14 (+1.39%) | 24,020,913 |
2 Dec 2013 | CNY | 10.5 | 10.5 | 9.94 | 10.08 | 10.08 | -0.62 (-5.79%) | 21,929,325 |
29 Nov 2013 | CNY | 10.75 | 10.75 | 10.44 | 10.7 | 10.7 | +0.01 (+0.09%) | 17,122,256 |
28 Nov 2013 | CNY | 10.86 | 11.21 | 10.67 | 10.69 | 10.69 | -0.14 (-1.29%) | 20,349,938 |
27 Nov 2013 | CNY | 10.8 | 10.97 | 10.66 | 10.83 | 10.83 | +0.03 (+0.28%) | 13,152,271 |
26 Nov 2013 | CNY | 10.41 | 11.04 | 10.4 | 10.8 | 10.8 | +0.34 (+3.25%) | 29,469,771 |
25 Nov 2013 | CNY | 10.2 | 10.85 | 10.16 | 10.46 | 10.46 | +0.18 (+1.75%) | 22,410,621 |