Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2013 | CNY | 8.18 | 8.24 | 8.02 | 8.07 | 8.07 | -0.1 (-1.22%) | 2,387,792 |
26 Nov 2013 | CNY | 8.15 | 8.37 | 8.09 | 8.17 | 8.17 | -0.01 (-0.12%) | 4,042,043 |
25 Nov 2013 | CNY | 7.78 | 8.5 | 7.7 | 8.18 | 8.18 | +0.4 (+5.14%) | 5,606,220 |
22 Nov 2013 | CNY | 7.82 | 7.89 | 7.74 | 7.78 | 7.78 | -0.12 (-1.52%) | 1,377,568 |
21 Nov 2013 | CNY | 7.71 | 7.97 | 7.67 | 7.9 | 7.9 | +0.13 (+1.67%) | 3,336,652 |
20 Nov 2013 | CNY | 7.64 | 7.79 | 7.56 | 7.77 | 7.77 | +0.13 (+1.70%) | 2,154,864 |
19 Nov 2013 | CNY | 7.64 | 7.75 | 7.53 | 7.64 | 7.64 | +0.04 (+0.53%) | 2,082,444 |
18 Nov 2013 | CNY | 7.36 | 7.64 | 7.26 | 7.6 | 7.6 | +0.29 (+3.97%) | 2,296,919 |
15 Nov 2013 | CNY | 7.06 | 7.45 | 7.06 | 7.31 | 7.31 | +0.25 (+3.54%) | 1,677,674 |
14 Nov 2013 | CNY | 7.08 | 7.08 | 6.9 | 7.06 | 7.06 | +0.02 (+0.28%) | 1,114,235 |
13 Nov 2013 | CNY | 7.32 | 7.34 | 6.98 | 7.04 | 7.04 | -0.34 (-4.61%) | 1,732,734 |
12 Nov 2013 | CNY | 7.46 | 7.46 | 7.32 | 7.38 | 7.38 | +0.01 (+0.14%) | 846,846 |
11 Nov 2013 | CNY | 7.3 | 7.48 | 7.21 | 7.37 | 7.37 | +0.03 (+0.41%) | 1,124,585 |
8 Nov 2013 | CNY | 7.55 | 7.58 | 7.34 | 7.34 | 7.34 | -0.21 (-2.78%) | 1,517,476 |
7 Nov 2013 | CNY | 7.51 | 7.73 | 7.44 | 7.55 | 7.55 | -0.01 (-0.13%) | 2,304,272 |
6 Nov 2013 | CNY | 7.65 | 7.73 | 7.47 | 7.56 | 7.56 | -0.08 (-1.05%) | 2,701,782 |
5 Nov 2013 | CNY | 7.58 | 7.65 | 7.32 | 7.64 | 7.64 | +0.06 (+0.79%) | 2,123,268 |
4 Nov 2013 | CNY | 7.51 | 7.63 | 7.44 | 7.58 | 7.58 | -0.01 (-0.13%) | 1,784,927 |
1 Nov 2013 | CNY | 7.37 | 7.67 | 7.37 | 7.59 | 7.59 | +0.14 (+1.88%) | 3,161,943 |
31 Oct 2013 | CNY | 7.25 | 7.5 | 7.15 | 7.45 | 7.45 | +0.16 (+2.19%) | 1,938,895 |
30 Oct 2013 | CNY | 7.19 | 7.3 | 7.12 | 7.29 | 7.29 | +0.05 (+0.69%) | 979,527 |
29 Oct 2013 | CNY | 7.36 | 7.5 | 6.9 | 7.24 | 7.24 | -0.05 (-0.69%) | 2,178,804 |
28 Oct 2013 | CNY | 7.42 | 7.43 | 7.16 | 7.29 | 7.29 | -0.13 (-1.75%) | 1,401,688 |
25 Oct 2013 | CNY | 7.31 | 7.47 | 7.2 | 7.42 | 7.42 | +0.11 (+1.50%) | 1,972,808 |
24 Oct 2013 | CNY | 7.45 | 7.47 | 7.25 | 7.31 | 7.31 | -0.07 (-0.95%) | 1,320,549 |
23 Oct 2013 | CNY | 7.71 | 7.78 | 7.32 | 7.38 | 7.38 | -0.35 (-4.53%) | 3,068,777 |
22 Oct 2013 | CNY | 7.88 | 7.94 | 7.67 | 7.73 | 7.73 | -0.23 (-2.89%) | 3,377,227 |
21 Oct 2013 | CNY | 7.77 | 8.09 | 7.77 | 7.96 | 7.96 | +0.26 (+3.38%) | 4,401,626 |
18 Oct 2013 | CNY | 7.67 | 7.86 | 7.5 | 7.7 | 7.7 | -0.06 (-0.77%) | 2,125,738 |
17 Oct 2013 | CNY | 7.64 | 8.13 | 7.56 | 7.76 | 7.76 | +0.13 (+1.70%) | 5,892,295 |