Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2014 | CNY | 4.43 | 4.48 | 4.4 | 4.45 | 4.45 | +0.02 (+0.45%) | 4,497,100 |
14 Nov 2014 | CNY | 4.43 | 4.44 | 4.36 | 4.43 | 4.43 | -0.01 (-0.23%) | 5,666,582 |
13 Nov 2014 | CNY | 4.53 | 4.53 | 4.4 | 4.44 | 4.44 | -0.06 (-1.33%) | 6,068,957 |
12 Nov 2014 | CNY | 4.4 | 4.5 | 4.38 | 4.5 | 4.5 | +0.08 (+1.81%) | 5,304,035 |
11 Nov 2014 | CNY | 4.65 | 4.65 | 4.37 | 4.42 | 4.42 | -0.22 (-4.74%) | 13,093,203 |
10 Nov 2014 | CNY | 4.59 | 4.66 | 4.59 | 4.64 | 4.64 | +0.02 (+0.43%) | 9,141,211 |
7 Nov 2014 | CNY | 4.7 | 4.74 | 4.59 | 4.62 | 4.62 | -0.08 (-1.70%) | 10,295,103 |
6 Nov 2014 | CNY | 4.69 | 4.73 | 4.63 | 4.7 | 4.7 | 0.0 (0.0%) | 8,628,975 |
5 Nov 2014 | CNY | 4.78 | 4.79 | 4.7 | 4.7 | 4.7 | -0.08 (-1.67%) | 11,328,924 |
4 Nov 2014 | CNY | 4.68 | 4.78 | 4.64 | 4.78 | 4.78 | +0.11 (+2.36%) | 17,546,016 |
3 Nov 2014 | CNY | 4.58 | 4.69 | 4.55 | 4.67 | 4.67 | +0.11 (+2.41%) | 14,255,993 |
31 Oct 2014 | CNY | 4.54 | 4.59 | 4.5 | 4.56 | 4.56 | +0.02 (+0.44%) | 10,369,125 |
30 Oct 2014 | CNY | 4.5 | 4.59 | 4.48 | 4.54 | 4.54 | +0.05 (+1.11%) | 12,118,196 |
29 Oct 2014 | CNY | 4.41 | 4.53 | 4.41 | 4.49 | 4.49 | +0.09 (+2.05%) | 12,342,373 |
28 Oct 2014 | CNY | 4.3 | 4.41 | 4.29 | 4.4 | 4.4 | +0.12 (+2.80%) | 9,922,008 |
27 Oct 2014 | CNY | 4.48 | 4.48 | 4.16 | 4.28 | 4.28 | -0.23 (-5.10%) | 13,849,122 |
24 Oct 2014 | CNY | 4.49 | 4.55 | 4.48 | 4.51 | 4.51 | +0.01 (+0.22%) | 4,807,956 |
23 Oct 2014 | CNY | 4.61 | 4.64 | 4.48 | 4.5 | 4.5 | -0.14 (-3.02%) | 10,363,701 |
22 Oct 2014 | CNY | 4.77 | 4.79 | 4.62 | 4.64 | 4.64 | -0.14 (-2.93%) | 9,903,692 |
21 Oct 2014 | CNY | 4.7 | 4.83 | 4.68 | 4.78 | 4.78 | +0.08 (+1.70%) | 16,014,515 |
20 Oct 2014 | CNY | 4.66 | 4.71 | 4.66 | 4.7 | 4.7 | +0.02 (+0.43%) | 8,244,215 |
17 Oct 2014 | CNY | 4.78 | 4.8 | 4.58 | 4.68 | 4.68 | -0.1 (-2.09%) | 14,334,408 |
16 Oct 2014 | CNY | 4.84 | 4.9 | 4.78 | 4.78 | 4.78 | -0.09 (-1.85%) | 15,312,899 |
15 Oct 2014 | CNY | 4.85 | 4.89 | 4.77 | 4.87 | 4.87 | +0.02 (+0.41%) | 13,180,604 |
14 Oct 2014 | CNY | 4.87 | 4.91 | 4.82 | 4.85 | 4.85 | -0.03 (-0.61%) | 13,634,652 |
13 Oct 2014 | CNY | 4.87 | 4.88 | 4.81 | 4.88 | 4.88 | -0.02 (-0.41%) | 12,549,479 |
10 Oct 2014 | CNY | 4.93 | 4.93 | 4.85 | 4.9 | 4.9 | -0.03 (-0.61%) | 14,650,777 |
9 Oct 2014 | CNY | 4.97 | 5.01 | 4.86 | 4.93 | 4.93 | -0.03 (-0.60%) | 21,715,703 |
8 Oct 2014 | CNY | 4.89 | 4.99 | 4.84 | 4.96 | 4.96 | +0.07 (+1.43%) | 20,784,337 |
30 Sep 2014 | CNY | 4.9 | 4.91 | 4.83 | 4.89 | 4.89 | -0.01 (-0.20%) | 15,470,300 |