Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2014 | CNY | 7.9 | 7.95 | 7.57 | 7.83 | 7.83 | -0.07 (-0.89%) | 6,445,585 |
12 Dec 2014 | CNY | 7.63 | 8.25 | 7.52 | 7.9 | 7.9 | +0.27 (+3.54%) | 9,790,937 |
11 Dec 2014 | CNY | 7.5 | 7.71 | 7.45 | 7.63 | 7.63 | 0.0 (0.0%) | 5,278,832 |
10 Dec 2014 | CNY | 7.46 | 7.8 | 7.12 | 7.63 | 7.63 | +0.09 (+1.19%) | 8,687,286 |
9 Dec 2014 | CNY | 8.28 | 8.3 | 7.54 | 7.54 | 7.54 | -0.84 (-10.02%) | 15,379,729 |
8 Dec 2014 | CNY | 8 | 8.62 | 7.89 | 8.38 | 8.38 | +0.45 (+5.67%) | 28,753,910 |
5 Dec 2014 | CNY | 7.26 | 7.93 | 7.25 | 7.93 | 7.93 | +0.72 (+9.99%) | 29,205,655 |
4 Dec 2014 | CNY | 7.15 | 7.29 | 7.08 | 7.21 | 7.21 | +0.1 (+1.41%) | 6,685,421 |
3 Dec 2014 | CNY | 7.21 | 7.24 | 7.04 | 7.11 | 7.11 | -0.1 (-1.39%) | 6,894,494 |
2 Dec 2014 | CNY | 7.12 | 7.26 | 7.09 | 7.21 | 7.21 | +0.11 (+1.55%) | 3,816,315 |
1 Dec 2014 | CNY | 7.28 | 7.32 | 7.09 | 7.1 | 7.1 | -0.25 (-3.40%) | 6,566,109 |
28 Nov 2014 | CNY | 7.51 | 7.51 | 7.34 | 7.35 | 7.35 | -0.11 (-1.47%) | 5,089,221 |
27 Nov 2014 | CNY | 7.38 | 7.58 | 7.36 | 7.46 | 7.46 | +0.07 (+0.95%) | 6,760,002 |
26 Nov 2014 | CNY | 7.46 | 7.48 | 7.33 | 7.39 | 7.39 | -0.07 (-0.94%) | 4,471,615 |
25 Nov 2014 | CNY | 7.49 | 7.57 | 7.3 | 7.46 | 7.46 | -0.03 (-0.40%) | 4,492,895 |
24 Nov 2014 | CNY | 7.6 | 7.66 | 7.48 | 7.49 | 7.49 | -0.02 (-0.27%) | 4,572,013 |
21 Nov 2014 | CNY | 7.65 | 7.69 | 7.43 | 7.51 | 7.51 | -0.07 (-0.92%) | 3,083,278 |
20 Nov 2014 | CNY | 7.54 | 7.64 | 7.42 | 7.58 | 7.58 | -0.02 (-0.26%) | 2,390,793 |
19 Nov 2014 | CNY | 7.68 | 7.72 | 7.5 | 7.6 | 7.6 | 0.0 (0.0%) | 2,886,456 |
18 Nov 2014 | CNY | 7.31 | 7.66 | 7.31 | 7.6 | 7.6 | +0.2 (+2.70%) | 3,424,400 |
17 Nov 2014 | CNY | 7.21 | 7.4 | 7.2 | 7.4 | 7.4 | +0.12 (+1.65%) | 3,111,181 |
14 Nov 2014 | CNY | 7.57 | 7.6 | 7.19 | 7.28 | 7.28 | -0.33 (-4.34%) | 5,323,300 |
13 Nov 2014 | CNY | 7.57 | 7.67 | 7.54 | 7.61 | 7.61 | -0.04 (-0.52%) | 3,332,421 |
12 Nov 2014 | CNY | 7.48 | 7.69 | 7.42 | 7.65 | 7.65 | +0.13 (+1.73%) | 2,926,549 |
11 Nov 2014 | CNY | 7.79 | 7.79 | 7.46 | 7.52 | 7.52 | -0.27 (-3.47%) | 7,383,842 |
10 Nov 2014 | CNY | 7.7 | 7.8 | 7.58 | 7.79 | 7.79 | -0.01 (-0.13%) | 6,407,029 |
7 Nov 2014 | CNY | 8.2 | 8.28 | 7.78 | 7.8 | 7.8 | -0.43 (-5.22%) | 11,333,271 |
6 Nov 2014 | CNY | 8.7 | 8.7 | 8.15 | 8.23 | 8.23 | -0.13 (-1.56%) | 7,490,329 |
5 Nov 2014 | CNY | 8.31 | 8.43 | 8.2 | 8.36 | 8.36 | +0.01 (+0.12%) | 4,305,175 |
4 Nov 2014 | CNY | 8.48 | 8.51 | 8.18 | 8.35 | 8.35 | -0.09 (-1.07%) | 6,646,996 |