Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2013 | CNY | 4.81 | 4.95 | 4.66 | 4.87 | 4.87 | +0.29 (+6.33%) | 38,838,219 |
19 Nov 2013 | CNY | 4.23 | 4.58 | 4.2 | 4.58 | 4.58 | +0.42 (+10.10%) | 13,543,344 |
18 Nov 2013 | CNY | 4.12 | 4.16 | 4.08 | 4.16 | 4.16 | +0.07 (+1.71%) | 4,052,496 |
15 Nov 2013 | CNY | 4.01 | 4.12 | 4.01 | 4.09 | 4.09 | +0.06 (+1.49%) | 2,506,504 |
14 Nov 2013 | CNY | 3.98 | 4.07 | 3.95 | 4.03 | 4.03 | +0.03 (+0.75%) | 1,620,565 |
13 Nov 2013 | CNY | 4.09 | 4.09 | 3.99 | 4 | 4 | -0.11 (-2.68%) | 1,986,510 |
12 Nov 2013 | CNY | 4.08 | 4.13 | 4.05 | 4.11 | 4.11 | +0.08 (+1.99%) | 2,352,238 |
11 Nov 2013 | CNY | 4.01 | 4.05 | 3.96 | 4.03 | 4.03 | +0.03 (+0.75%) | 1,451,588 |
8 Nov 2013 | CNY | 4.13 | 4.13 | 3.99 | 4 | 4 | -0.11 (-2.68%) | 2,897,867 |
7 Nov 2013 | CNY | 4.22 | 4.22 | 4.1 | 4.11 | 4.11 | -0.09 (-2.14%) | 2,853,552 |
6 Nov 2013 | CNY | 4.15 | 4.27 | 4.15 | 4.2 | 4.2 | +0.01 (+0.24%) | 4,197,813 |
5 Nov 2013 | CNY | 4.18 | 4.2 | 4.12 | 4.19 | 4.19 | +0.01 (+0.24%) | 2,303,126 |
4 Nov 2013 | CNY | 4.19 | 4.22 | 4.16 | 4.18 | 4.18 | +0.01 (+0.24%) | 1,862,692 |
1 Nov 2013 | CNY | 4.25 | 4.25 | 4.14 | 4.17 | 4.17 | -0.09 (-2.11%) | 3,578,508 |
31 Oct 2013 | CNY | 4.21 | 4.34 | 4.19 | 4.26 | 4.26 | +0.03 (+0.71%) | 5,634,236 |
30 Oct 2013 | CNY | 4.18 | 4.24 | 4.14 | 4.23 | 4.23 | +0.04 (+0.95%) | 4,670,778 |
29 Oct 2013 | CNY | 4.41 | 4.44 | 4.1 | 4.19 | 4.19 | -0.25 (-5.63%) | 7,212,708 |
28 Oct 2013 | CNY | 4.37 | 4.45 | 4.26 | 4.44 | 4.44 | +0.01 (+0.23%) | 7,502,059 |
25 Oct 2013 | CNY | 4.49 | 4.59 | 4.35 | 4.43 | 4.43 | -0.04 (-0.89%) | 11,123,707 |
24 Oct 2013 | CNY | 4.4 | 4.53 | 4.37 | 4.47 | 4.47 | +0.08 (+1.82%) | 6,633,565 |
23 Oct 2013 | CNY | 4.53 | 4.56 | 4.37 | 4.39 | 4.39 | -0.16 (-3.52%) | 5,776,553 |
22 Oct 2013 | CNY | 4.51 | 4.61 | 4.46 | 4.55 | 4.55 | +0.02 (+0.44%) | 10,976,240 |
21 Oct 2013 | CNY | 4.49 | 4.59 | 4.45 | 4.53 | 4.53 | +0.04 (+0.89%) | 9,575,781 |
18 Oct 2013 | CNY | 4.4 | 4.51 | 4.36 | 4.49 | 4.49 | +0.09 (+2.05%) | 6,881,801 |
17 Oct 2013 | CNY | 4.37 | 4.48 | 4.36 | 4.4 | 4.4 | 0.0 (0.0%) | 5,507,603 |
16 Oct 2013 | CNY | 4.45 | 4.51 | 4.3 | 4.4 | 4.4 | -0.05 (-1.12%) | 8,126,213 |
15 Oct 2013 | CNY | 4.45 | 4.53 | 4.42 | 4.45 | 4.45 | +0.01 (+0.23%) | 6,139,360 |
14 Oct 2013 | CNY | 4.38 | 4.46 | 4.38 | 4.44 | 4.44 | +0.08 (+1.83%) | 7,327,681 |
11 Oct 2013 | CNY | 4.36 | 4.38 | 4.32 | 4.36 | 4.36 | -0.01 (-0.23%) | 5,266,315 |
10 Oct 2013 | CNY | 4.29 | 4.5 | 4.26 | 4.37 | 4.37 | +0.08 (+1.86%) | 9,725,640 |