Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2013 | CNY | 11.37 | 12.2 | 11.35 | 11.84 | 11.84 | +0.49 (+4.32%) | 60,062,293 |
10 Oct 2013 | CNY | 11.06 | 11.96 | 10.8 | 11.35 | 11.35 | +0.48 (+4.42%) | 65,329,692 |
9 Oct 2013 | CNY | 10.34 | 10.98 | 10.26 | 10.87 | 10.87 | +0.38 (+3.62%) | 44,123,531 |
8 Oct 2013 | CNY | 10.53 | 10.83 | 10.21 | 10.49 | 10.49 | -0.25 (-2.33%) | 47,899,322 |
30 Sep 2013 | CNY | 10.59 | 10.79 | 10.2 | 10.74 | 10.74 | +0.15 (+1.42%) | 64,248,352 |
27 Sep 2013 | CNY | 9.9 | 10.59 | 9.8 | 10.59 | 10.59 | +0.96 (+9.97%) | 86,261,397 |
26 Sep 2013 | CNY | 10.31 | 10.38 | 9.61 | 9.63 | 9.63 | -0.84 (-8.02%) | 57,567,970 |
25 Sep 2013 | CNY | 10.6 | 10.9 | 10.04 | 10.47 | 10.47 | -0.07 (-0.66%) | 71,234,821 |
24 Sep 2013 | CNY | 10.85 | 11.09 | 10.41 | 10.54 | 10.54 | +0.23 (+2.23%) | 81,034,219 |
23 Sep 2013 | CNY | 9.61 | 10.31 | 9.53 | 10.31 | 10.31 | +0.94 (+10.03%) | 76,641,123 |
18 Sep 2013 | CNY | 8.5 | 9.37 | 8.41 | 9.37 | 9.37 | +0.85 (+9.98%) | 44,977,449 |
17 Sep 2013 | CNY | 8.9 | 8.93 | 8.51 | 8.52 | 8.52 | -0.46 (-5.12%) | 23,191,927 |
16 Sep 2013 | CNY | 8.97 | 9.04 | 8.79 | 8.98 | 8.98 | +0.07 (+0.79%) | 19,626,914 |
13 Sep 2013 | CNY | 9 | 9.4 | 8.85 | 8.91 | 8.91 | -0.09 (-1%) | 45,459,574 |
12 Sep 2013 | CNY | 8.63 | 9.23 | 8.55 | 9 | 9 | +0.37 (+4.29%) | 43,101,366 |
11 Sep 2013 | CNY | 8.78 | 8.89 | 8.42 | 8.63 | 8.63 | -0.09 (-1.03%) | 31,239,402 |
10 Sep 2013 | CNY | 8.41 | 9.02 | 8.4 | 8.72 | 8.72 | +0.36 (+4.31%) | 49,199,189 |
9 Sep 2013 | CNY | 8.05 | 8.45 | 7.99 | 8.36 | 8.36 | +0.31 (+3.85%) | 39,855,836 |
6 Sep 2013 | CNY | 7.77 | 8.14 | 7.75 | 8.05 | 8.05 | +0.28 (+3.60%) | 22,229,640 |
5 Sep 2013 | CNY | 7.98 | 7.99 | 7.69 | 7.77 | 7.77 | -0.24 (-3.00%) | 17,378,053 |
4 Sep 2013 | CNY | 8 | 8.13 | 7.91 | 8.01 | 8.01 | +0.02 (+0.25%) | 14,066,739 |
3 Sep 2013 | CNY | 7.87 | 8.04 | 7.78 | 7.99 | 7.99 | +0.11 (+1.40%) | 18,407,797 |
2 Sep 2013 | CNY | 8.25 | 8.38 | 7.76 | 7.88 | 7.88 | -0.33 (-4.02%) | 30,897,589 |
30 Aug 2013 | CNY | 8.08 | 8.5 | 8.02 | 8.21 | 8.21 | +0.16 (+1.99%) | 56,836,903 |
29 Aug 2013 | CNY | 8.09 | 8.22 | 7.9 | 8.05 | 8.05 | -0.06 (-0.74%) | 30,744,430 |
28 Aug 2013 | CNY | 7.69 | 8.27 | 7.65 | 8.11 | 8.11 | +0.35 (+4.51%) | 57,162,876 |
27 Aug 2013 | CNY | 7.7 | 8.12 | 7.66 | 7.76 | 7.76 | 0.0 (0.0%) | 43,806,938 |
26 Aug 2013 | CNY | 7.32 | 7.92 | 7.26 | 7.76 | 7.76 | +0.48 (+6.59%) | 39,210,515 |
23 Aug 2013 | CNY | 7.34 | 7.42 | 7.19 | 7.28 | 7.28 | +0.05 (+0.69%) | 22,530,969 |
22 Aug 2013 | CNY | 7.18 | 7.24 | 7.14 | 7.23 | 7.23 | +0.04 (+0.56%) | 10,320,129 |