Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2014 | CNY | 7.95 | 8.14 | 7.94 | 8.13 | 8.13 | +0.16 (+2.01%) | 11,073,486 |
14 Nov 2014 | CNY | 7.91 | 8.04 | 7.85 | 7.97 | 7.97 | -0.01 (-0.13%) | 6,785,437 |
13 Nov 2014 | CNY | 8.03 | 8.06 | 7.79 | 7.98 | 7.98 | -0.05 (-0.62%) | 11,311,681 |
12 Nov 2014 | CNY | 7.88 | 8.07 | 7.81 | 8.03 | 8.03 | +0.12 (+1.52%) | 9,311,862 |
11 Nov 2014 | CNY | 8.3 | 8.33 | 7.76 | 7.91 | 7.91 | -0.39 (-4.70%) | 18,743,726 |
10 Nov 2014 | CNY | 8.22 | 8.3 | 8.12 | 8.3 | 8.3 | +0.12 (+1.47%) | 12,574,348 |
7 Nov 2014 | CNY | 8.29 | 8.3 | 8.17 | 8.18 | 8.18 | -0.12 (-1.45%) | 16,846,046 |
6 Nov 2014 | CNY | 8.41 | 8.48 | 8.22 | 8.3 | 8.3 | -0.11 (-1.31%) | 13,226,464 |
5 Nov 2014 | CNY | 8.31 | 8.46 | 8.31 | 8.41 | 8.41 | +0.14 (+1.69%) | 17,807,966 |
4 Nov 2014 | CNY | 8.25 | 8.29 | 8.16 | 8.27 | 8.27 | -0.02 (-0.24%) | 12,009,061 |
3 Nov 2014 | CNY | 8.3 | 8.34 | 8.11 | 8.29 | 8.29 | -0.04 (-0.48%) | 22,458,597 |
31 Oct 2014 | CNY | 8.56 | 8.58 | 8.16 | 8.33 | 8.33 | -0.2 (-2.34%) | 22,712,929 |
30 Oct 2014 | CNY | 8.46 | 8.67 | 8.38 | 8.53 | 8.53 | +0.02 (+0.24%) | 20,804,753 |
29 Oct 2014 | CNY | 8.44 | 8.52 | 8.38 | 8.51 | 8.51 | +0.04 (+0.47%) | 21,790,792 |
28 Oct 2014 | CNY | 8.34 | 8.47 | 8.3 | 8.47 | 8.47 | +0.14 (+1.68%) | 16,817,295 |
27 Oct 2014 | CNY | 8.26 | 8.35 | 8.16 | 8.33 | 8.33 | +0.04 (+0.48%) | 7,639,659 |
24 Oct 2014 | CNY | 8.24 | 8.36 | 8.21 | 8.29 | 8.29 | +0.04 (+0.48%) | 8,864,017 |
23 Oct 2014 | CNY | 8.32 | 8.39 | 8.1 | 8.25 | 8.25 | -0.06 (-0.72%) | 14,007,446 |
22 Oct 2014 | CNY | 8.52 | 8.63 | 8.27 | 8.31 | 8.31 | -0.24 (-2.81%) | 12,035,090 |
21 Oct 2014 | CNY | 8.7 | 8.87 | 8.51 | 8.55 | 8.55 | -0.2 (-2.29%) | 13,774,181 |
20 Oct 2014 | CNY | 8.61 | 8.85 | 8.58 | 8.75 | 8.75 | +0.11 (+1.27%) | 14,225,096 |
17 Oct 2014 | CNY | 8.51 | 8.74 | 8.18 | 8.64 | 8.64 | +0.16 (+1.89%) | 25,937,623 |
16 Oct 2014 | CNY | 8.71 | 8.87 | 8.47 | 8.48 | 8.48 | -0.3 (-3.42%) | 21,033,329 |
15 Oct 2014 | CNY | 8.88 | 8.95 | 8.6 | 8.78 | 8.78 | -0.25 (-2.77%) | 29,252,954 |
14 Oct 2014 | CNY | 9.15 | 9.29 | 8.85 | 9.03 | 9.03 | -0.16 (-1.74%) | 22,812,641 |
13 Oct 2014 | CNY | 9.3 | 9.3 | 9.01 | 9.19 | 9.19 | -0.11 (-1.18%) | 22,520,059 |
10 Oct 2014 | CNY | 9.17 | 9.45 | 9.02 | 9.3 | 9.3 | +0.21 (+2.31%) | 33,908,791 |
9 Oct 2014 | CNY | 8.69 | 9.4 | 8.69 | 9.09 | 9.09 | +0.43 (+4.97%) | 36,602,539 |
8 Oct 2014 | CNY | 8.6 | 8.75 | 8.5 | 8.66 | 8.66 | +0.06 (+0.70%) | 19,327,867 |
30 Sep 2014 | CNY | 8.65 | 8.67 | 8.5 | 8.6 | 8.6 | 0.0 (0.0%) | 18,991,314 |