Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2014 | CNY | 8.78 | 9 | 8.68 | 8.7 | 8.7 | -0.14 (-1.58%) | 4,357,938 |
8 Jan 2014 | CNY | 8.79 | 8.9 | 8.7 | 8.84 | 8.84 | +0.04 (+0.45%) | 3,905,110 |
7 Jan 2014 | CNY | 8.67 | 9.06 | 8.67 | 8.8 | 8.8 | +0.01 (+0.11%) | 4,977,704 |
6 Jan 2014 | CNY | 9.76 | 9.76 | 8.78 | 8.79 | 8.79 | -0.97 (-9.94%) | 9,298,198 |
3 Jan 2014 | CNY | 10.16 | 10.16 | 9.65 | 9.76 | 9.76 | -0.46 (-4.50%) | 7,663,823 |
2 Jan 2014 | CNY | 10.11 | 10.33 | 9.96 | 10.22 | 10.22 | -0.02 (-0.20%) | 8,766,073 |
31 Dec 2013 | CNY | 9.7 | 10.33 | 9.52 | 10.24 | 10.24 | +0.48 (+4.92%) | 12,679,350 |
30 Dec 2013 | CNY | 9.9 | 10.18 | 9.67 | 9.76 | 9.76 | -0.24 (-2.40%) | 8,608,829 |
27 Dec 2013 | CNY | 9.6 | 10.07 | 9.39 | 10 | 10 | +0.34 (+3.52%) | 9,101,103 |
26 Dec 2013 | CNY | 10.15 | 10.38 | 9.6 | 9.66 | 9.66 | -0.46 (-4.55%) | 9,567,681 |
25 Dec 2013 | CNY | 9.82 | 10.29 | 9.82 | 10.12 | 10.12 | +0.23 (+2.33%) | 9,700,633 |
24 Dec 2013 | CNY | 10.15 | 10.22 | 9.79 | 9.89 | 9.89 | -0.26 (-2.56%) | 8,594,551 |
23 Dec 2013 | CNY | 10.02 | 10.25 | 9.79 | 10.15 | 10.15 | +0.09 (+0.89%) | 7,060,873 |
20 Dec 2013 | CNY | 10.32 | 10.66 | 9.92 | 10.06 | 10.06 | -0.36 (-3.45%) | 11,685,932 |
19 Dec 2013 | CNY | 10.24 | 10.46 | 10.18 | 10.42 | 10.42 | +0.07 (+0.68%) | 10,146,941 |
18 Dec 2013 | CNY | 10.73 | 10.75 | 10.23 | 10.35 | 10.35 | -0.27 (-2.54%) | 13,387,223 |
17 Dec 2013 | CNY | 10.95 | 11.07 | 10.53 | 10.62 | 10.62 | -0.41 (-3.72%) | 15,413,130 |
16 Dec 2013 | CNY | 11.88 | 11.98 | 10.61 | 11.03 | 11.03 | -0.76 (-6.45%) | 21,356,957 |
13 Dec 2013 | CNY | 11.98 | 12 | 11.51 | 11.79 | 11.79 | -0.39 (-3.20%) | 17,897,412 |
12 Dec 2013 | CNY | 11.65 | 12.28 | 11.43 | 12.18 | 12.18 | +0.31 (+2.61%) | 29,748,632 |
11 Dec 2013 | CNY | 11.87 | 11.87 | 11.32 | 11.87 | 11.87 | +1.08 (+10.01%) | 35,486,005 |
10 Dec 2013 | CNY | 10.58 | 10.79 | 10.48 | 10.79 | 10.79 | +0.98 (+9.99%) | 4,373,351 |
9 Dec 2013 | CNY | 9 | 9.81 | 9 | 9.81 | 9.81 | +0.89 (+9.98%) | 7,277,757 |
6 Dec 2013 | CNY | 8.65 | 8.96 | 8.51 | 8.92 | 8.92 | +0.25 (+2.88%) | 7,414,447 |
5 Dec 2013 | CNY | 8.3 | 8.88 | 8.28 | 8.67 | 8.67 | +0.48 (+5.86%) | 8,120,472 |
4 Dec 2013 | CNY | 7.83 | 8.39 | 7.8 | 8.19 | 8.19 | +0.36 (+4.60%) | 4,639,300 |
3 Dec 2013 | CNY | 7.51 | 7.88 | 7.47 | 7.83 | 7.83 | +0.27 (+3.57%) | 1,085,821 |
2 Dec 2013 | CNY | 7.9 | 7.95 | 7.33 | 7.56 | 7.56 | -0.56 (-6.90%) | 3,638,263 |
29 Nov 2013 | CNY | 8.13 | 8.16 | 8.02 | 8.12 | 8.12 | -0.01 (-0.12%) | 1,575,051 |
28 Nov 2013 | CNY | 8.02 | 8.35 | 8.01 | 8.13 | 8.13 | +0.06 (+0.74%) | 2,755,136 |