Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2013 | CNY | 8.9 | 8.99 | 8.66 | 8.74 | 8.74 | -0.19 (-2.13%) | 5,066,668 |
7 Nov 2013 | CNY | 8.91 | 9.07 | 8.83 | 8.93 | 8.93 | +0.02 (+0.22%) | 5,572,950 |
6 Nov 2013 | CNY | 9.18 | 9.22 | 8.9 | 8.91 | 8.91 | -0.25 (-2.73%) | 7,655,719 |
5 Nov 2013 | CNY | 9.06 | 9.2 | 8.91 | 9.16 | 9.16 | +0.06 (+0.66%) | 6,410,164 |
4 Nov 2013 | CNY | 8.99 | 9.2 | 8.81 | 9.1 | 9.1 | +0.16 (+1.79%) | 6,780,866 |
1 Nov 2013 | CNY | 8.98 | 9.16 | 8.7 | 8.94 | 8.94 | -0.01 (-0.11%) | 6,377,326 |
31 Oct 2013 | CNY | 9.23 | 9.32 | 8.88 | 8.95 | 8.95 | -0.36 (-3.87%) | 9,038,607 |
30 Oct 2013 | CNY | 8.96 | 9.39 | 8.8 | 9.31 | 9.31 | +0.39 (+4.37%) | 12,753,869 |
29 Oct 2013 | CNY | 9.48 | 9.56 | 8.65 | 8.92 | 8.92 | -0.6 (-6.30%) | 15,121,658 |
28 Oct 2013 | CNY | 9.73 | 10.01 | 9.43 | 9.52 | 9.52 | -0.21 (-2.16%) | 11,338,041 |
25 Oct 2013 | CNY | 10.01 | 10.16 | 9.72 | 9.73 | 9.73 | -0.27 (-2.70%) | 14,136,988 |
24 Oct 2013 | CNY | 9.9 | 10.43 | 9.8 | 10 | 10 | -0.03 (-0.30%) | 25,664,717 |
23 Oct 2013 | CNY | 9.73 | 10.2 | 9.58 | 10.03 | 10.03 | +0.16 (+1.62%) | 19,198,447 |
22 Oct 2013 | CNY | 9.51 | 10.19 | 9.39 | 9.87 | 9.87 | +0.31 (+3.24%) | 26,806,309 |
21 Oct 2013 | CNY | 9.6 | 9.67 | 9.38 | 9.56 | 9.56 | +0.17 (+1.81%) | 13,436,925 |
18 Oct 2013 | CNY | 9.36 | 9.63 | 9.31 | 9.39 | 9.39 | +0.17 (+1.84%) | 12,665,774 |
17 Oct 2013 | CNY | 9.48 | 9.58 | 9.17 | 9.22 | 9.22 | -0.19 (-2.02%) | 10,409,497 |
16 Oct 2013 | CNY | 9.71 | 9.88 | 9.34 | 9.41 | 9.41 | -0.52 (-5.24%) | 16,150,959 |
15 Oct 2013 | CNY | 10.4 | 10.5 | 9.75 | 9.93 | 9.93 | -0.2 (-1.97%) | 37,931,602 |
14 Oct 2013 | CNY | 9.84 | 10.13 | 9.79 | 10.13 | 10.13 | +0.92 (+9.99%) | 32,434,672 |
11 Oct 2013 | CNY | 9.18 | 9.28 | 9.08 | 9.21 | 9.21 | +0.05 (+0.55%) | 8,500,850 |
10 Oct 2013 | CNY | 9.46 | 9.58 | 9.07 | 9.16 | 9.16 | -0.25 (-2.66%) | 17,000,665 |
9 Oct 2013 | CNY | 9.18 | 9.55 | 9.16 | 9.41 | 9.41 | +0.16 (+1.73%) | 20,996,415 |
8 Oct 2013 | CNY | 8.98 | 9.27 | 8.9 | 9.25 | 9.25 | +0.26 (+2.89%) | 14,480,913 |
30 Sep 2013 | CNY | 8.86 | 9.03 | 8.8 | 8.99 | 8.99 | +0.12 (+1.35%) | 8,215,670 |
27 Sep 2013 | CNY | 8.97 | 9 | 8.84 | 8.87 | 8.87 | -0.05 (-0.56%) | 6,621,686 |
26 Sep 2013 | CNY | 8.92 | 9.14 | 8.81 | 8.92 | 8.92 | -0.07 (-0.78%) | 15,297,566 |
25 Sep 2013 | CNY | 8.63 | 9.03 | 8.53 | 8.99 | 8.99 | +0.34 (+3.93%) | 13,868,234 |
24 Sep 2013 | CNY | 8.73 | 8.8 | 8.63 | 8.65 | 8.65 | -0.07 (-0.80%) | 5,007,540 |
23 Sep 2013 | CNY | 8.67 | 8.83 | 8.62 | 8.72 | 8.72 | +0.08 (+0.93%) | 5,654,266 |