Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2013 | CNY | 8.73 | 8.75 | 8.52 | 8.64 | 8.64 | -0.16 (-1.82%) | 6,943,845 |
17 Sep 2013 | CNY | 8.62 | 9.23 | 8.6 | 8.8 | 8.8 | +0.1 (+1.15%) | 13,796,799 |
16 Sep 2013 | CNY | 8.87 | 8.87 | 8.68 | 8.7 | 8.7 | -0.17 (-1.92%) | 5,115,474 |
13 Sep 2013 | CNY | 8.73 | 8.89 | 8.7 | 8.87 | 8.87 | +0.12 (+1.37%) | 7,138,529 |
12 Sep 2013 | CNY | 8.8 | 8.89 | 8.68 | 8.75 | 8.75 | -0.11 (-1.24%) | 8,031,656 |
11 Sep 2013 | CNY | 8.9 | 9.2 | 8.85 | 8.86 | 8.86 | -0.04 (-0.45%) | 17,127,624 |
10 Sep 2013 | CNY | 8.75 | 8.91 | 8.65 | 8.9 | 8.9 | +0.18 (+2.06%) | 11,125,293 |
9 Sep 2013 | CNY | 8.68 | 8.76 | 8.6 | 8.72 | 8.72 | +0.1 (+1.16%) | 7,597,988 |
6 Sep 2013 | CNY | 8.51 | 8.72 | 8.49 | 8.62 | 8.62 | +0.06 (+0.70%) | 4,947,193 |
5 Sep 2013 | CNY | 8.6 | 8.66 | 8.47 | 8.56 | 8.56 | -0.08 (-0.93%) | 4,750,840 |
4 Sep 2013 | CNY | 8.86 | 8.96 | 8.63 | 8.64 | 8.64 | +0.03 (+0.35%) | 8,551,074 |
3 Sep 2013 | CNY | 8.5 | 8.62 | 8.48 | 8.61 | 8.61 | +0.07 (+0.82%) | 5,049,719 |
2 Sep 2013 | CNY | 8.45 | 8.58 | 8.36 | 8.54 | 8.54 | +0.11 (+1.30%) | 4,495,305 |
30 Aug 2013 | CNY | 8.41 | 8.56 | 8.36 | 8.43 | 8.43 | +0.02 (+0.24%) | 5,716,177 |
29 Aug 2013 | CNY | 8.55 | 8.6 | 8.38 | 8.41 | 8.41 | -0.11 (-1.29%) | 5,732,383 |
28 Aug 2013 | CNY | 8.71 | 8.71 | 8.5 | 8.52 | 8.52 | -0.21 (-2.41%) | 6,672,301 |
27 Aug 2013 | CNY | 8.74 | 8.82 | 8.7 | 8.73 | 8.73 | -0.07 (-0.80%) | 4,443,956 |
26 Aug 2013 | CNY | 8.62 | 8.85 | 8.62 | 8.8 | 8.8 | +0.19 (+2.21%) | 4,431,468 |
23 Aug 2013 | CNY | 8.81 | 8.9 | 8.51 | 8.61 | 8.61 | -0.19 (-2.16%) | 5,551,401 |
22 Aug 2013 | CNY | 8.91 | 8.94 | 8.78 | 8.8 | 8.8 | -0.14 (-1.57%) | 4,380,627 |
21 Aug 2013 | CNY | 8.9 | 9.02 | 8.83 | 8.94 | 8.94 | +0.02 (+0.22%) | 6,297,629 |
20 Aug 2013 | CNY | 8.98 | 9.21 | 8.83 | 8.92 | 8.92 | +0.14 (+1.59%) | 11,662,679 |
19 Aug 2013 | CNY | 8.57 | 8.82 | 8.53 | 8.78 | 8.78 | +0.06 (+0.69%) | 6,662,038 |
16 Aug 2013 | CNY | 8.98 | 9.4 | 8.7 | 8.72 | 8.72 | -0.28 (-3.11%) | 12,782,095 |
15 Aug 2013 | CNY | 8.85 | 9.38 | 8.8 | 9 | 9 | +0.09 (+1.01%) | 16,392,397 |
14 Aug 2013 | CNY | 9.06 | 9.12 | 8.84 | 8.91 | 8.91 | -0.19 (-2.09%) | 8,974,708 |
13 Aug 2013 | CNY | 9.15 | 9.19 | 8.95 | 9.1 | 9.1 | -0.02 (-0.22%) | 14,376,825 |
12 Aug 2013 | CNY | 8.57 | 9.15 | 8.56 | 9.12 | 9.12 | +0.55 (+6.42%) | 16,019,625 |
9 Aug 2013 | CNY | 8.69 | 8.84 | 8.52 | 8.57 | 8.57 | -0.13 (-1.49%) | 6,756,095 |
8 Aug 2013 | CNY | 8.8 | 8.9 | 8.68 | 8.7 | 8.7 | -0.11 (-1.25%) | 7,417,581 |