Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2014 | CNY | 8.65 | 8.7 | 8.58 | 8.67 | 8.67 | +0.03 (+0.35%) | 5,009,848 |
7 Nov 2014 | CNY | 8.51 | 8.76 | 8.46 | 8.64 | 8.64 | +0.13 (+1.53%) | 9,669,291 |
6 Nov 2014 | CNY | 8.44 | 8.55 | 8.3 | 8.51 | 8.51 | +0.01 (+0.12%) | 4,182,056 |
5 Nov 2014 | CNY | 8.53 | 8.58 | 8.28 | 8.5 | 8.5 | -0.03 (-0.35%) | 5,151,209 |
4 Nov 2014 | CNY | 8.4 | 8.68 | 8.35 | 8.53 | 8.53 | +0.15 (+1.79%) | 8,896,740 |
3 Nov 2014 | CNY | 8.32 | 8.42 | 8.25 | 8.38 | 8.38 | +0.08 (+0.96%) | 7,071,405 |
31 Oct 2014 | CNY | 8.42 | 8.43 | 8.18 | 8.3 | 8.3 | -0.09 (-1.07%) | 8,478,556 |
30 Oct 2014 | CNY | 8.09 | 8.45 | 8.09 | 8.39 | 8.39 | +0.36 (+4.48%) | 16,919,351 |
29 Oct 2014 | CNY | 8.05 | 8.16 | 7.87 | 8.03 | 8.03 | +0.05 (+0.63%) | 10,804,315 |
28 Oct 2014 | CNY | 7.87 | 7.99 | 7.79 | 7.98 | 7.98 | +0.23 (+2.97%) | 6,929,301 |
27 Oct 2014 | CNY | 7.77 | 7.77 | 7.6 | 7.75 | 7.75 | -0.01 (-0.13%) | 4,553,250 |
24 Oct 2014 | CNY | 7.83 | 7.88 | 7.61 | 7.76 | 7.76 | -0.07 (-0.89%) | 5,479,782 |
23 Oct 2014 | CNY | 8.1 | 8.19 | 7.8 | 7.83 | 7.83 | -0.32 (-3.93%) | 8,903,493 |
22 Oct 2014 | CNY | 7.88 | 8.33 | 7.85 | 8.15 | 8.15 | +0.27 (+3.43%) | 15,593,568 |
21 Oct 2014 | CNY | 7.8 | 7.95 | 7.78 | 7.88 | 7.88 | +0.06 (+0.77%) | 6,862,981 |
20 Oct 2014 | CNY | 7.74 | 7.82 | 7.74 | 7.82 | 7.82 | +0.05 (+0.64%) | 2,696,534 |
17 Oct 2014 | CNY | 7.88 | 7.95 | 7.62 | 7.77 | 7.77 | -0.1 (-1.27%) | 5,974,581 |
16 Oct 2014 | CNY | 7.87 | 7.95 | 7.8 | 7.87 | 7.87 | -0.01 (-0.13%) | 5,823,360 |
15 Oct 2014 | CNY | 7.84 | 8 | 7.75 | 7.88 | 7.88 | +0.02 (+0.25%) | 6,123,890 |
14 Oct 2014 | CNY | 7.91 | 7.93 | 7.74 | 7.86 | 7.86 | -0.06 (-0.76%) | 5,762,853 |
13 Oct 2014 | CNY | 7.9 | 7.95 | 7.7 | 7.92 | 7.92 | -0.03 (-0.38%) | 10,546,508 |
10 Oct 2014 | CNY | 7.99 | 8.11 | 7.9 | 7.95 | 7.95 | -0.09 (-1.12%) | 8,406,677 |
9 Oct 2014 | CNY | 7.92 | 8.07 | 7.89 | 8.04 | 8.04 | +0.11 (+1.39%) | 10,215,853 |
8 Oct 2014 | CNY | 8.06 | 8.1 | 7.88 | 7.93 | 7.93 | -0.16 (-1.98%) | 9,778,856 |
30 Sep 2014 | CNY | 7.9 | 8.1 | 7.88 | 8.09 | 8.09 | +0.19 (+2.41%) | 10,918,562 |
29 Sep 2014 | CNY | 7.94 | 7.99 | 7.86 | 7.9 | 7.9 | 0.0 (0.0%) | 5,604,642 |
26 Sep 2014 | CNY | 7.89 | 7.92 | 7.8 | 7.9 | 7.9 | +0.02 (+0.25%) | 5,232,464 |
25 Sep 2014 | CNY | 7.87 | 7.96 | 7.85 | 7.88 | 7.88 | 0.0 (0.0%) | 6,224,735 |
24 Sep 2014 | CNY | 7.83 | 7.92 | 7.75 | 7.88 | 7.88 | +0.02 (+0.25%) | 7,396,973 |
23 Sep 2014 | CNY | 7.92 | 8.06 | 7.8 | 7.86 | 7.86 | -0.06 (-0.76%) | 7,736,164 |