Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2014 | CNY | 7.92 | 8.07 | 7.92 | 8.01 | 8.01 | +0.12 (+1.52%) | 6,527,920 |
23 Dec 2014 | CNY | 8.28 | 8.35 | 7.87 | 7.89 | 7.89 | -0.39 (-4.71%) | 8,415,088 |
22 Dec 2014 | CNY | 8.7 | 8.7 | 8.15 | 8.28 | 8.28 | -0.47 (-5.37%) | 6,149,554 |
19 Dec 2014 | CNY | 8.63 | 8.75 | 8.3 | 8.75 | 8.75 | +0.11 (+1.27%) | 9,052,699 |
18 Dec 2014 | CNY | 8.73 | 8.75 | 8.61 | 8.64 | 8.64 | -0.07 (-0.80%) | 3,216,591 |
17 Dec 2014 | CNY | 8.87 | 8.87 | 8.61 | 8.71 | 8.71 | -0.19 (-2.13%) | 5,709,742 |
16 Dec 2014 | CNY | 8.95 | 9.02 | 8.81 | 8.9 | 8.9 | -0.07 (-0.78%) | 5,812,421 |
15 Dec 2014 | CNY | 8.87 | 8.98 | 8.76 | 8.97 | 8.97 | +0.08 (+0.90%) | 4,762,975 |
12 Dec 2014 | CNY | 8.84 | 8.91 | 8.72 | 8.89 | 8.89 | +0.14 (+1.60%) | 5,286,718 |
11 Dec 2014 | CNY | 8.7 | 8.79 | 8.54 | 8.75 | 8.75 | +0.05 (+0.57%) | 5,559,857 |
10 Dec 2014 | CNY | 8.38 | 8.72 | 8.38 | 8.7 | 8.7 | +0.32 (+3.82%) | 5,236,231 |
9 Dec 2014 | CNY | 8.9 | 8.94 | 8.37 | 8.38 | 8.38 | -0.56 (-6.26%) | 14,018,067 |
8 Dec 2014 | CNY | 9.04 | 9.18 | 8.9 | 8.94 | 8.94 | -0.26 (-2.83%) | 13,202,238 |
5 Dec 2014 | CNY | 9.53 | 9.53 | 8.98 | 9.2 | 9.2 | -0.35 (-3.66%) | 10,389,211 |
4 Dec 2014 | CNY | 9.32 | 9.6 | 9.31 | 9.55 | 9.55 | +0.23 (+2.47%) | 17,320,601 |
3 Dec 2014 | CNY | 9.23 | 9.32 | 9.1 | 9.32 | 9.32 | +0.11 (+1.19%) | 8,989,533 |
2 Dec 2014 | CNY | 9.11 | 9.24 | 9.09 | 9.21 | 9.21 | +0.07 (+0.77%) | 5,450,555 |
1 Dec 2014 | CNY | 9.36 | 9.37 | 9.09 | 9.14 | 9.14 | -0.19 (-2.04%) | 6,892,727 |
28 Nov 2014 | CNY | 9.3 | 9.4 | 9.25 | 9.33 | 9.33 | +0.04 (+0.43%) | 8,024,097 |
27 Nov 2014 | CNY | 9.29 | 9.37 | 9.25 | 9.29 | 9.29 | 0.0 (0.0%) | 7,581,027 |
26 Nov 2014 | CNY | 9.47 | 9.47 | 9.19 | 9.29 | 9.29 | -0.18 (-1.90%) | 8,319,144 |
25 Nov 2014 | CNY | 9.32 | 9.51 | 9.28 | 9.47 | 9.47 | +0.15 (+1.61%) | 6,702,262 |
24 Nov 2014 | CNY | 9.36 | 9.4 | 9.26 | 9.32 | 9.32 | 0.0 (0.0%) | 5,900,012 |
21 Nov 2014 | CNY | 9.13 | 9.5 | 9.1 | 9.32 | 9.32 | +0.2 (+2.19%) | 7,113,710 |
20 Nov 2014 | CNY | 9.09 | 9.14 | 9.06 | 9.12 | 9.12 | +0.01 (+0.11%) | 3,523,552 |
19 Nov 2014 | CNY | 9.02 | 9.18 | 9 | 9.11 | 9.11 | +0.06 (+0.66%) | 6,547,941 |
18 Nov 2014 | CNY | 9.28 | 9.45 | 9 | 9.05 | 9.05 | -0.24 (-2.58%) | 10,685,734 |
17 Nov 2014 | CNY | 9.23 | 9.42 | 9.07 | 9.29 | 9.29 | +0.11 (+1.20%) | 3,977,642 |
14 Nov 2014 | CNY | 9.35 | 9.46 | 9.16 | 9.18 | 9.18 | -0.21 (-2.24%) | 5,605,932 |
13 Nov 2014 | CNY | 9.6 | 9.64 | 9.35 | 9.39 | 9.39 | -0.23 (-2.39%) | 5,276,841 |