Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2013 | CNY | 9.06 | 9.635 | 9.025 | 9.515 | 9.515 | +0.425 (+4.68%) | 5,939,950 |
4 Sep 2013 | CNY | 9.24 | 9.24 | 9.065 | 9.09 | 9.09 | -0.16 (-1.73%) | 2,843,770 |
3 Sep 2013 | CNY | 9.01 | 9.275 | 8.85 | 9.25 | 9.25 | +0.235 (+2.61%) | 4,306,438 |
2 Sep 2013 | CNY | 8.925 | 9.09 | 8.9 | 9.015 | 9.015 | +0.095 (+1.07%) | 3,471,886 |
30 Aug 2013 | CNY | 8.825 | 9.09 | 8.755 | 8.92 | 8.92 | +0.1 (+1.13%) | 5,533,122 |
29 Aug 2013 | CNY | 8.895 | 8.98 | 8.71 | 8.82 | 8.82 | -0.07 (-0.79%) | 4,544,506 |
28 Aug 2013 | CNY | 9.025 | 9.025 | 8.825 | 8.89 | 8.89 | -0.14 (-1.55%) | 2,913,322 |
27 Aug 2013 | CNY | 9.075 | 9.075 | 8.95 | 9.03 | 9.03 | -0.06 (-0.66%) | 5,022,800 |
26 Aug 2013 | CNY | 8.76 | 9.095 | 8.755 | 9.09 | 9.09 | +0.325 (+3.71%) | 12,173,722 |
23 Aug 2013 | CNY | 8.7 | 8.97 | 8.51 | 8.765 | 8.765 | +0.395 (+4.72%) | 15,261,398 |
22 Aug 2013 | CNY | 8.44 | 8.67 | 8.335 | 8.37 | 8.37 | -0.095 (-1.12%) | 4,660,226 |
21 Aug 2013 | CNY | 8.25 | 8.49 | 8.15 | 8.465 | 8.465 | +0.215 (+2.61%) | 4,493,420 |
20 Aug 2013 | CNY | 8.15 | 8.275 | 8.115 | 8.25 | 8.25 | +0.055 (+0.67%) | 4,131,704 |
19 Aug 2013 | CNY | 7.94 | 8.245 | 7.935 | 8.195 | 8.195 | +0.19 (+2.37%) | 2,474,320 |
16 Aug 2013 | CNY | 8.135 | 8.295 | 7.925 | 8.005 | 8.005 | -0.2 (-2.44%) | 3,996,048 |
15 Aug 2013 | CNY | 8.255 | 8.285 | 8.15 | 8.205 | 8.205 | -0.06 (-0.73%) | 3,042,864 |
14 Aug 2013 | CNY | 8.37 | 8.37 | 8.225 | 8.265 | 8.265 | -0.07 (-0.84%) | 3,256,808 |
13 Aug 2013 | CNY | 8.3 | 8.47 | 8.295 | 8.335 | 8.335 | +0.035 (+0.42%) | 4,870,460 |
12 Aug 2013 | CNY | 8.1 | 8.375 | 8.095 | 8.3 | 8.3 | +0.235 (+2.91%) | 6,508,110 |
9 Aug 2013 | CNY | 7.925 | 8.105 | 7.865 | 8.065 | 8.065 | +0.19 (+2.41%) | 3,792,174 |
8 Aug 2013 | CNY | 7.845 | 7.98 | 7.8 | 7.875 | 7.875 | +0.02 (+0.25%) | 2,319,836 |
7 Aug 2013 | CNY | 8.07 | 8.075 | 7.8 | 7.855 | 7.855 | -0.225 (-2.78%) | 3,294,182 |
6 Aug 2013 | CNY | 8.05 | 8.2 | 7.975 | 8.08 | 8.08 | +0.045 (+0.56%) | 4,149,358 |
5 Aug 2013 | CNY | 7.945 | 8.08 | 7.75 | 8.035 | 8.035 | +0.135 (+1.71%) | 3,622,460 |
2 Aug 2013 | CNY | 7.9 | 8.27 | 7.87 | 7.9 | 7.9 | +0.12 (+1.54%) | 6,986,230 |
1 Aug 2013 | CNY | 7.45 | 7.82 | 7.355 | 7.78 | 7.78 | +0.46 (+6.28%) | 5,254,638 |
31 Jul 2013 | CNY | 7.41 | 7.46 | 7.305 | 7.32 | 7.32 | -0.02 (-0.27%) | 1,035,422 |
30 Jul 2013 | CNY | 7.23 | 7.44 | 7.205 | 7.34 | 7.34 | +0.03 (+0.41%) | 2,407,856 |
29 Jul 2013 | CNY | 7.375 | 7.555 | 7.29 | 7.31 | 7.31 | -0.11 (-1.48%) | 3,262,204 |
26 Jul 2013 | CNY | 7.345 | 7.5 | 7.3 | 7.42 | 7.42 | -0.07 (-0.93%) | 2,490,648 |