Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2014 | CNY | 4.64 | 4.71 | 4.58 | 4.61 | 4.61 | -0.03 (-0.65%) | 11,607,889 |
26 Dec 2014 | CNY | 4.65 | 4.67 | 4.61 | 4.64 | 4.64 | +0.02 (+0.43%) | 7,621,859 |
25 Dec 2014 | CNY | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | +0.04 (+0.87%) | 6,816,956 |
24 Dec 2014 | CNY | 4.53 | 4.59 | 4.51 | 4.58 | 4.58 | +0.06 (+1.33%) | 7,539,740 |
23 Dec 2014 | CNY | 4.63 | 4.68 | 4.51 | 4.52 | 4.52 | -0.13 (-2.80%) | 9,990,425 |
22 Dec 2014 | CNY | 4.63 | 4.76 | 4.59 | 4.65 | 4.65 | +0.02 (+0.43%) | 16,441,691 |
19 Dec 2014 | CNY | 4.66 | 4.67 | 4.52 | 4.63 | 4.63 | -0.04 (-0.86%) | 12,160,729 |
18 Dec 2014 | CNY | 4.7 | 4.73 | 4.67 | 4.67 | 4.67 | -0.05 (-1.06%) | 8,500,099 |
17 Dec 2014 | CNY | 4.81 | 4.81 | 4.65 | 4.72 | 4.72 | -0.09 (-1.87%) | 14,431,173 |
16 Dec 2014 | CNY | 4.87 | 4.9 | 4.75 | 4.81 | 4.81 | -0.07 (-1.43%) | 17,597,981 |
15 Dec 2014 | CNY | 4.74 | 4.95 | 4.7 | 4.88 | 4.88 | +0.15 (+3.17%) | 32,818,403 |
12 Dec 2014 | CNY | 4.69 | 4.74 | 4.65 | 4.73 | 4.73 | +0.06 (+1.28%) | 21,364,574 |
11 Dec 2014 | CNY | 4.59 | 4.69 | 4.55 | 4.67 | 4.67 | +0.08 (+1.74%) | 17,682,988 |
10 Dec 2014 | CNY | 4.42 | 4.59 | 4.42 | 4.59 | 4.59 | +0.1 (+2.23%) | 11,827,848 |
9 Dec 2014 | CNY | 4.57 | 4.66 | 4.48 | 4.49 | 4.49 | -0.08 (-1.75%) | 21,805,011 |
8 Dec 2014 | CNY | 4.57 | 4.59 | 4.49 | 4.57 | 4.57 | 0.0 (0.0%) | 15,965,824 |
5 Dec 2014 | CNY | 4.75 | 4.77 | 4.48 | 4.57 | 4.57 | -0.18 (-3.79%) | 19,478,491 |
4 Dec 2014 | CNY | 4.69 | 4.78 | 4.69 | 4.75 | 4.75 | +0.06 (+1.28%) | 24,204,128 |
3 Dec 2014 | CNY | 4.63 | 4.69 | 4.58 | 4.69 | 4.69 | +0.05 (+1.08%) | 17,218,581 |
2 Dec 2014 | CNY | 4.58 | 4.67 | 4.55 | 4.64 | 4.64 | +0.06 (+1.31%) | 11,706,965 |
1 Dec 2014 | CNY | 4.65 | 4.66 | 4.53 | 4.58 | 4.58 | -0.08 (-1.72%) | 12,200,958 |
28 Nov 2014 | CNY | 4.68 | 4.68 | 4.61 | 4.66 | 4.66 | -0.01 (-0.21%) | 12,008,561 |
27 Nov 2014 | CNY | 4.66 | 4.7 | 4.63 | 4.67 | 4.67 | +0.02 (+0.43%) | 15,681,761 |
26 Nov 2014 | CNY | 4.59 | 4.68 | 4.58 | 4.65 | 4.65 | +0.06 (+1.31%) | 13,864,807 |
25 Nov 2014 | CNY | 4.57 | 4.59 | 4.52 | 4.59 | 4.59 | +0.03 (+0.66%) | 12,408,148 |
24 Nov 2014 | CNY | 4.59 | 4.62 | 4.53 | 4.56 | 4.56 | +0.01 (+0.22%) | 10,795,802 |
21 Nov 2014 | CNY | 4.55 | 4.58 | 4.52 | 4.55 | 4.55 | 0.0 (0.0%) | 4,811,293 |
20 Nov 2014 | CNY | 4.51 | 4.55 | 4.5 | 4.55 | 4.55 | +0.01 (+0.22%) | 4,765,588 |
19 Nov 2014 | CNY | 4.49 | 4.55 | 4.47 | 4.54 | 4.54 | +0.06 (+1.34%) | 6,107,318 |
18 Nov 2014 | CNY | 4.46 | 4.5 | 4.45 | 4.48 | 4.48 | +0.03 (+0.67%) | 3,778,899 |