Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2014 | CNY | 4.4787 | 4.61 | 4.4058 | 4.4933 | 4.4933 | +0.006 (+0.13%) | 19,217,024 |
25 Dec 2014 | CNY | 4.2278 | 4.4875 | 4.2278 | 4.4875 | 4.4875 | +0.277 (+6.58%) | 18,385,392 |
24 Dec 2014 | CNY | 4.1811 | 4.2366 | 4.1636 | 4.2103 | 4.2103 | +0.044 (+1.05%) | 7,806,687 |
23 Dec 2014 | CNY | 4.3328 | 4.3328 | 4.1665 | 4.1665 | 4.1665 | -0.166 (-3.84%) | 14,056,265 |
22 Dec 2014 | CNY | 4.3678 | 4.3912 | 4.2103 | 4.3328 | 4.3328 | -0.05 (-1.13%) | 16,419,820 |
19 Dec 2014 | CNY | 4.4554 | 4.4758 | 4.2862 | 4.3824 | 4.3824 | -0.093 (-2.09%) | 15,837,392 |
18 Dec 2014 | CNY | 4.4175 | 4.5692 | 4.3503 | 4.4758 | 4.4758 | +0.061 (+1.39%) | 26,530,716 |
17 Dec 2014 | CNY | 4.3854 | 4.4204 | 4.3037 | 4.4145 | 4.4145 | +0.05 (+1.14%) | 18,672,817 |
16 Dec 2014 | CNY | 4.3766 | 4.4816 | 4.362 | 4.3649 | 4.3649 | +0.032 (+0.74%) | 30,758,757 |
15 Dec 2014 | CNY | 4.1549 | 4.4058 | 4.149 | 4.3328 | 4.3328 | +0.184 (+4.43%) | 30,219,609 |
12 Dec 2014 | CNY | 4.2307 | 4.2424 | 4.1169 | 4.149 | 4.149 | -0.023 (-0.56%) | 16,362,159 |
11 Dec 2014 | CNY | 3.9798 | 4.1724 | 3.9623 | 4.1724 | 4.1724 | +0.175 (+4.38%) | 27,976,774 |
10 Dec 2014 | CNY | 3.9244 | 4.0323 | 3.8427 | 3.9973 | 3.9973 | +0.073 (+1.86%) | 27,090,760 |
9 Dec 2014 | CNY | 3.9594 | 4.0848 | 3.9039 | 3.9244 | 3.9244 | -0.018 (-0.44%) | 17,137,443 |
8 Dec 2014 | CNY | 3.9535 | 3.9681 | 3.9098 | 3.9419 | 3.9419 | -0.02 (-0.51%) | 13,567,491 |
5 Dec 2014 | CNY | 4.114 | 4.149 | 3.9331 | 3.9623 | 3.9623 | -0.158 (-3.82%) | 17,227,547 |
4 Dec 2014 | CNY | 4.1373 | 4.1957 | 4.1023 | 4.1198 | 4.1198 | +0.023 (+0.57%) | 19,764,946 |
3 Dec 2014 | CNY | 4.1111 | 4.1432 | 4.0498 | 4.0965 | 4.0965 | -0.012 (-0.28%) | 14,058,119 |
2 Dec 2014 | CNY | 4.0381 | 4.1286 | 4.0381 | 4.1082 | 4.1082 | +0.052 (+1.29%) | 15,100,669 |
1 Dec 2014 | CNY | 4.0732 | 4.1082 | 4.0294 | 4.0557 | 4.0557 | -0.006 (-0.14%) | 8,883,250 |
28 Nov 2014 | CNY | 4.0411 | 4.0615 | 4.0002 | 4.0615 | 4.0615 | +0.018 (+0.43%) | 11,098,991 |
27 Nov 2014 | CNY | 4.0527 | 4.079 | 4.0119 | 4.044 | 4.044 | -0.012 (-0.29%) | 7,578,431 |
26 Nov 2014 | CNY | 4.0294 | 4.1082 | 4.0236 | 4.0557 | 4.0557 | +0.032 (+0.80%) | 10,893,757 |
25 Nov 2014 | CNY | 3.971 | 4.0469 | 3.971 | 4.0236 | 4.0236 | +0.006 (+0.15%) | 9,744,419 |
24 Nov 2014 | CNY | 3.9244 | 4.0411 | 3.8952 | 4.0177 | 4.0177 | +0.14 (+3.61%) | 18,000,932 |
21 Nov 2014 | CNY | 3.866 | 3.8893 | 3.8572 | 3.8777 | 3.8777 | +0.015 (+0.38%) | 4,069,387 |
20 Nov 2014 | CNY | 3.901 | 3.9185 | 3.8602 | 3.8631 | 3.8631 | -0.055 (-1.41%) | 4,680,975 |
19 Nov 2014 | CNY | 3.8631 | 3.9185 | 3.8485 | 3.9185 | 3.9185 | +0.064 (+1.67%) | 5,236,369 |
18 Nov 2014 | CNY | 3.8456 | 3.866 | 3.8368 | 3.8543 | 3.8543 | +0.006 (+0.15%) | 4,207,871 |
17 Nov 2014 | CNY | 3.7785 | 3.8572 | 3.7785 | 3.8485 | 3.8485 | +0.032 (+0.84%) | 4,820,121 |