Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2014 | CNY | 9.345 | 9.625 | 9.345 | 9.555 | 9.555 | +0.075 (+0.79%) | 1,963,454 |
14 Nov 2014 | CNY | 9.515 | 9.57 | 9.315 | 9.48 | 9.48 | -0.08 (-0.84%) | 1,928,098 |
13 Nov 2014 | CNY | 9.44 | 9.6 | 9.23 | 9.56 | 9.56 | +0.07 (+0.74%) | 3,576,786 |
12 Nov 2014 | CNY | 9.36 | 9.53 | 9.255 | 9.49 | 9.49 | +0.12 (+1.28%) | 2,119,174 |
11 Nov 2014 | CNY | 9.7 | 9.715 | 9.27 | 9.37 | 9.37 | -0.345 (-3.55%) | 5,475,086 |
10 Nov 2014 | CNY | 9.75 | 9.84 | 9.65 | 9.715 | 9.715 | -0.085 (-0.87%) | 3,036,348 |
7 Nov 2014 | CNY | 9.93 | 10.085 | 9.75 | 9.8 | 9.8 | -0.125 (-1.26%) | 5,774,392 |
6 Nov 2014 | CNY | 9.73 | 9.96 | 9.555 | 9.925 | 9.925 | +0.185 (+1.90%) | 5,029,858 |
5 Nov 2014 | CNY | 9.965 | 9.965 | 9.735 | 9.74 | 9.74 | -0.225 (-2.26%) | 4,134,324 |
4 Nov 2014 | CNY | 9.785 | 9.965 | 9.715 | 9.965 | 9.965 | +0.19 (+1.94%) | 5,184,770 |
3 Nov 2014 | CNY | 9.51 | 9.845 | 9.51 | 9.775 | 9.775 | +0.275 (+2.89%) | 5,217,028 |
31 Oct 2014 | CNY | 9.665 | 9.73 | 9.345 | 9.5 | 9.5 | -0.18 (-1.86%) | 6,658,602 |
30 Oct 2014 | CNY | 9.86 | 9.86 | 9.645 | 9.68 | 9.68 | -0.13 (-1.33%) | 4,462,750 |
29 Oct 2014 | CNY | 9.74 | 9.88 | 9.6 | 9.81 | 9.81 | +0.18 (+1.87%) | 5,630,836 |
28 Oct 2014 | CNY | 9.34 | 9.665 | 9.26 | 9.63 | 9.63 | +0.385 (+4.16%) | 4,967,286 |
27 Oct 2014 | CNY | 9.4 | 9.425 | 9.2 | 9.245 | 9.245 | -0.19 (-2.01%) | 3,693,980 |
24 Oct 2014 | CNY | 9.45 | 9.59 | 9.32 | 9.435 | 9.435 | +0.07 (+0.75%) | 3,933,844 |
23 Oct 2014 | CNY | 9.75 | 9.79 | 9.355 | 9.365 | 9.365 | -0.385 (-3.95%) | 4,427,088 |
22 Oct 2014 | CNY | 9.95 | 9.965 | 9.7 | 9.75 | 9.75 | -0.165 (-1.66%) | 5,019,750 |
21 Oct 2014 | CNY | 9.81 | 10.1 | 9.75 | 9.915 | 9.915 | +0.11 (+1.12%) | 8,739,420 |
20 Oct 2014 | CNY | 9.775 | 9.895 | 9.71 | 9.805 | 9.805 | +0.04 (+0.41%) | 6,609,682 |
17 Oct 2014 | CNY | 10.34 | 10.44 | 9.63 | 9.765 | 9.765 | -0.575 (-5.56%) | 8,243,978 |
16 Oct 2014 | CNY | 10.4 | 10.62 | 10.275 | 10.34 | 10.34 | -0.085 (-0.82%) | 5,900,700 |
15 Oct 2014 | CNY | 10.525 | 10.62 | 10.225 | 10.425 | 10.425 | -0.19 (-1.79%) | 7,369,012 |
14 Oct 2014 | CNY | 10.74 | 10.81 | 10.455 | 10.615 | 10.615 | -0.21 (-1.94%) | 9,700,642 |
13 Oct 2014 | CNY | 10.98 | 11.1 | 10.7 | 10.825 | 10.825 | -0.175 (-1.59%) | 8,975,604 |
10 Oct 2014 | CNY | 11.25 | 11.385 | 10.95 | 11 | 11 | -0.38 (-3.34%) | 14,900,810 |
9 Oct 2014 | CNY | 11.175 | 11.9 | 10.88 | 11.38 | 11.38 | +0.05 (+0.44%) | 26,999,966 |
8 Oct 2014 | CNY | 10.335 | 11.395 | 10.15 | 11.33 | 11.33 | +0.97 (+9.36%) | 28,101,684 |
30 Sep 2014 | CNY | 10.06 | 10.635 | 10 | 10.36 | 10.36 | +0.285 (+2.83%) | 16,011,388 |