Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2014 | CNY | 4.53 | 4.61 | 4.51 | 4.55 | 4.55 | +0.01 (+0.22%) | 7,600,661 |
14 Nov 2014 | CNY | 4.58 | 4.58 | 4.49 | 4.54 | 4.54 | -0.08 (-1.73%) | 6,137,591 |
13 Nov 2014 | CNY | 4.64 | 4.66 | 4.57 | 4.62 | 4.62 | -0.05 (-1.07%) | 4,594,546 |
12 Nov 2014 | CNY | 4.58 | 4.67 | 4.54 | 4.67 | 4.67 | +0.08 (+1.74%) | 4,791,570 |
11 Nov 2014 | CNY | 4.79 | 4.79 | 4.54 | 4.59 | 4.59 | -0.2 (-4.18%) | 7,343,945 |
10 Nov 2014 | CNY | 4.83 | 4.83 | 4.73 | 4.79 | 4.79 | -0.03 (-0.62%) | 6,823,002 |
7 Nov 2014 | CNY | 4.8 | 4.86 | 4.72 | 4.82 | 4.82 | 0.0 (0.0%) | 7,588,159 |
6 Nov 2014 | CNY | 4.82 | 4.82 | 4.71 | 4.82 | 4.82 | 0.0 (0.0%) | 6,981,457 |
5 Nov 2014 | CNY | 4.92 | 4.93 | 4.8 | 4.82 | 4.82 | -0.1 (-2.03%) | 7,266,520 |
4 Nov 2014 | CNY | 4.82 | 4.93 | 4.82 | 4.92 | 4.92 | +0.1 (+2.07%) | 10,467,798 |
3 Nov 2014 | CNY | 4.73 | 4.85 | 4.73 | 4.82 | 4.82 | +0.1 (+2.12%) | 7,280,651 |
31 Oct 2014 | CNY | 4.75 | 4.78 | 4.66 | 4.72 | 4.72 | -0.03 (-0.63%) | 7,189,867 |
30 Oct 2014 | CNY | 4.74 | 4.8 | 4.7 | 4.75 | 4.75 | +0.04 (+0.85%) | 8,675,420 |
29 Oct 2014 | CNY | 4.67 | 4.75 | 4.65 | 4.71 | 4.71 | +0.04 (+0.86%) | 7,777,728 |
28 Oct 2014 | CNY | 4.56 | 4.67 | 4.53 | 4.67 | 4.67 | +0.11 (+2.41%) | 6,607,862 |
27 Oct 2014 | CNY | 4.49 | 4.58 | 4.48 | 4.56 | 4.56 | +0.07 (+1.56%) | 4,694,646 |
24 Oct 2014 | CNY | 4.53 | 4.55 | 4.45 | 4.49 | 4.49 | -0.04 (-0.88%) | 7,110,494 |
23 Oct 2014 | CNY | 4.66 | 4.71 | 4.5 | 4.53 | 4.53 | -0.15 (-3.21%) | 7,052,580 |
22 Oct 2014 | CNY | 4.77 | 4.82 | 4.65 | 4.68 | 4.68 | -0.09 (-1.89%) | 7,031,065 |
21 Oct 2014 | CNY | 4.8 | 4.83 | 4.74 | 4.77 | 4.77 | -0.07 (-1.45%) | 9,088,745 |
20 Oct 2014 | CNY | 4.9 | 4.91 | 4.7 | 4.84 | 4.84 | -0.06 (-1.22%) | 13,737,034 |
17 Oct 2014 | CNY | 5.05 | 5.11 | 4.79 | 4.9 | 4.9 | -0.21 (-4.11%) | 13,946,269 |
16 Oct 2014 | CNY | 5.19 | 5.27 | 5.09 | 5.11 | 5.11 | -0.1 (-1.92%) | 9,601,121 |
15 Oct 2014 | CNY | 5.04 | 5.25 | 5.02 | 5.21 | 5.21 | +0.14 (+2.76%) | 10,135,439 |
14 Oct 2014 | CNY | 5.03 | 5.12 | 4.98 | 5.07 | 5.07 | -0.03 (-0.59%) | 7,524,843 |
13 Oct 2014 | CNY | 5.08 | 5.1 | 4.88 | 5.1 | 5.1 | -0.01 (-0.20%) | 15,345,182 |
10 Oct 2014 | CNY | 5.23 | 5.25 | 5.07 | 5.11 | 5.11 | -0.14 (-2.67%) | 12,303,799 |
9 Oct 2014 | CNY | 5.19 | 5.35 | 5.17 | 5.25 | 5.25 | +0.07 (+1.35%) | 12,985,433 |
8 Oct 2014 | CNY | 5.09 | 5.19 | 5.08 | 5.18 | 5.18 | +0.08 (+1.57%) | 8,356,142 |
30 Sep 2014 | CNY | 5.06 | 5.18 | 5.05 | 5.1 | 5.1 | +0.02 (+0.39%) | 11,024,451 |