Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2014 | CNY | 5.71 | 5.97 | 5.55 | 5.68 | 5.68 | -0.03 (-0.53%) | 31,521,133 |
26 Dec 2014 | CNY | 5.64 | 5.75 | 5.54 | 5.71 | 5.71 | +0.08 (+1.42%) | 20,467,617 |
25 Dec 2014 | CNY | 5.49 | 5.64 | 5.42 | 5.63 | 5.63 | +0.11 (+1.99%) | 17,868,976 |
24 Dec 2014 | CNY | 5.51 | 5.61 | 5.42 | 5.52 | 5.52 | 0.0 (0.0%) | 18,693,006 |
23 Dec 2014 | CNY | 5.89 | 5.98 | 5.48 | 5.52 | 5.52 | -0.49 (-8.15%) | 31,456,578 |
22 Dec 2014 | CNY | 5.97 | 6.3 | 5.71 | 6.01 | 6.01 | +0.13 (+2.21%) | 64,725,627 |
19 Dec 2014 | CNY | 5.56 | 6.1 | 5.5 | 5.88 | 5.88 | +0.31 (+5.57%) | 67,635,969 |
18 Dec 2014 | CNY | 5.47 | 5.75 | 5.43 | 5.57 | 5.57 | +0.1 (+1.83%) | 30,575,392 |
17 Dec 2014 | CNY | 5.64 | 5.67 | 5.35 | 5.47 | 5.47 | -0.2 (-3.53%) | 32,186,742 |
16 Dec 2014 | CNY | 5.65 | 5.75 | 5.58 | 5.67 | 5.67 | +0.02 (+0.35%) | 21,583,921 |
15 Dec 2014 | CNY | 5.65 | 5.68 | 5.5 | 5.65 | 5.65 | +0.01 (+0.18%) | 18,366,875 |
12 Dec 2014 | CNY | 5.45 | 5.7 | 5.45 | 5.64 | 5.64 | +0.19 (+3.49%) | 37,434,838 |
11 Dec 2014 | CNY | 5.29 | 5.47 | 5.22 | 5.45 | 5.45 | +0.16 (+3.02%) | 26,246,613 |
10 Dec 2014 | CNY | 5.13 | 5.29 | 5.08 | 5.29 | 5.29 | +0.14 (+2.72%) | 20,194,782 |
9 Dec 2014 | CNY | 5.5 | 5.72 | 5.13 | 5.15 | 5.15 | -0.37 (-6.70%) | 56,719,698 |
8 Dec 2014 | CNY | 5.4 | 5.7 | 5.33 | 5.52 | 5.52 | 0.0 (0.0%) | 41,377,633 |
5 Dec 2014 | CNY | 5.8 | 5.85 | 5.35 | 5.52 | 5.52 | -0.27 (-4.66%) | 42,939,987 |
4 Dec 2014 | CNY | 5.67 | 5.85 | 5.63 | 5.79 | 5.79 | +0.13 (+2.30%) | 53,727,564 |
3 Dec 2014 | CNY | 5.35 | 5.76 | 5.3 | 5.66 | 5.66 | +0.27 (+5.01%) | 63,589,318 |
2 Dec 2014 | CNY | 5.46 | 5.46 | 5.33 | 5.39 | 5.39 | -0.02 (-0.37%) | 31,204,207 |
1 Dec 2014 | CNY | 5.48 | 5.64 | 5.33 | 5.41 | 5.41 | -0.09 (-1.64%) | 29,821,612 |
28 Nov 2014 | CNY | 5.52 | 5.54 | 5.36 | 5.5 | 5.5 | -0.03 (-0.54%) | 24,838,139 |
27 Nov 2014 | CNY | 5.49 | 5.68 | 5.47 | 5.53 | 5.53 | +0.02 (+0.36%) | 27,625,438 |
26 Nov 2014 | CNY | 5.6 | 5.75 | 5.5 | 5.51 | 5.51 | -0.09 (-1.61%) | 36,457,292 |
25 Nov 2014 | CNY | 5.36 | 5.65 | 5.33 | 5.6 | 5.6 | +0.21 (+3.90%) | 43,989,520 |
24 Nov 2014 | CNY | 5.28 | 5.49 | 5.21 | 5.39 | 5.39 | +0.17 (+3.26%) | 40,681,060 |
21 Nov 2014 | CNY | 5.11 | 5.31 | 5.08 | 5.22 | 5.22 | +0.08 (+1.56%) | 28,366,999 |
20 Nov 2014 | CNY | 5.1 | 5.19 | 5.08 | 5.14 | 5.14 | +0.06 (+1.18%) | 10,897,821 |
19 Nov 2014 | CNY | 5.1 | 5.17 | 5.04 | 5.08 | 5.08 | -0.05 (-0.97%) | 12,089,073 |
18 Nov 2014 | CNY | 5.09 | 5.18 | 5.05 | 5.13 | 5.13 | +0.01 (+0.20%) | 10,134,354 |