Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2013 | CNY | 2.92 | 3.1 | 2.84 | 2.87 | 2.87 | +0.02 (+0.70%) | 32,857,355 |
25 Sep 2013 | CNY | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
24 Sep 2013 | CNY | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
23 Sep 2013 | CNY | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
18 Sep 2013 | CNY | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
17 Sep 2013 | CNY | 2.9 | 2.92 | 2.84 | 2.85 | 2.85 | -0.06 (-2.06%) | 9,839,480 |
16 Sep 2013 | CNY | 2.88 | 2.97 | 2.85 | 2.91 | 2.91 | +0.01 (+0.34%) | 12,747,812 |
13 Sep 2013 | CNY | 2.94 | 2.95 | 2.84 | 2.9 | 2.9 | -0.07 (-2.36%) | 16,351,867 |
12 Sep 2013 | CNY | 2.93 | 3 | 2.9 | 2.97 | 2.97 | -0.09 (-2.94%) | 26,392,494 |
11 Sep 2013 | CNY | 2.84 | 3.14 | 2.84 | 3.06 | 3.06 | +0.21 (+7.37%) | 54,178,663 |
10 Sep 2013 | CNY | 2.8 | 2.91 | 2.77 | 2.85 | 2.85 | +0.04 (+1.42%) | 22,186,028 |
9 Sep 2013 | CNY | 2.74 | 2.83 | 2.71 | 2.81 | 2.81 | +0.08 (+2.93%) | 17,454,104 |
6 Sep 2013 | CNY | 2.72 | 2.74 | 2.69 | 2.73 | 2.73 | +0.01 (+0.37%) | 6,750,178 |
5 Sep 2013 | CNY | 2.76 | 2.78 | 2.71 | 2.72 | 2.72 | -0.08 (-2.86%) | 13,597,056 |
4 Sep 2013 | CNY | 2.71 | 2.86 | 2.71 | 2.8 | 2.8 | +0.07 (+2.56%) | 25,249,091 |
3 Sep 2013 | CNY | 2.68 | 2.74 | 2.67 | 2.73 | 2.73 | +0.01 (+0.37%) | 9,713,906 |
2 Sep 2013 | CNY | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 0 |
30 Aug 2013 | CNY | 2.76 | 2.78 | 2.69 | 2.72 | 2.72 | -0.1 (-3.55%) | 18,411,530 |
29 Aug 2013 | CNY | 2.81 | 2.9 | 2.78 | 2.82 | 2.82 | +0.08 (+2.92%) | 20,202,176 |
28 Aug 2013 | CNY | 2.72 | 2.78 | 2.68 | 2.74 | 2.74 | 0.0 (0.0%) | 8,871,626 |
27 Aug 2013 | CNY | 2.71 | 2.75 | 2.7 | 2.74 | 2.74 | +0.02 (+0.74%) | 6,999,331 |
26 Aug 2013 | CNY | 2.68 | 2.73 | 2.65 | 2.72 | 2.72 | +0.05 (+1.87%) | 8,192,624 |
23 Aug 2013 | CNY | 2.71 | 2.73 | 2.6 | 2.67 | 2.67 | -0.03 (-1.11%) | 9,719,416 |
22 Aug 2013 | CNY | 2.75 | 2.77 | 2.68 | 2.7 | 2.7 | -0.06 (-2.17%) | 10,317,902 |
21 Aug 2013 | CNY | 2.74 | 2.78 | 2.7 | 2.76 | 2.76 | +0.01 (+0.36%) | 6,976,779 |
20 Aug 2013 | CNY | 2.78 | 2.81 | 2.73 | 2.75 | 2.75 | -0.05 (-1.79%) | 7,620,641 |
19 Aug 2013 | CNY | 2.74 | 2.8 | 2.7 | 2.8 | 2.8 | +0.02 (+0.72%) | 9,463,448 |
16 Aug 2013 | CNY | 2.82 | 2.92 | 2.77 | 2.78 | 2.78 | -0.05 (-1.77%) | 15,194,684 |
15 Aug 2013 | CNY | 2.88 | 2.91 | 2.82 | 2.83 | 2.83 | -0.05 (-1.74%) | 11,039,812 |
14 Aug 2013 | CNY | 2.92 | 2.93 | 2.85 | 2.88 | 2.88 | -0.05 (-1.71%) | 17,692,868 |