Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2014 | CNY | 4.4167 | 4.4167 | 4.31 | 4.38 | 4.38 | -0.01 (-0.23%) | 5,540,130 |
30 Oct 2014 | CNY | 4.3333 | 4.4367 | 4.3133 | 4.39 | 4.39 | +0.043 (+1.00%) | 9,748,842 |
29 Oct 2014 | CNY | 4.3 | 4.4667 | 4.2933 | 4.3467 | 4.3467 | +0.063 (+1.48%) | 8,133,645 |
28 Oct 2014 | CNY | 4.23 | 4.34 | 4.22 | 4.2833 | 4.2833 | +0.023 (+0.55%) | 8,939,088 |
27 Oct 2014 | CNY | 4.3333 | 4.3633 | 4.0667 | 4.26 | 4.26 | -0.04 (-0.93%) | 16,274,211 |
24 Oct 2014 | CNY | 4.4833 | 4.53 | 4.2833 | 4.3 | 4.3 | -0.2 (-4.44%) | 12,287,808 |
23 Oct 2014 | CNY | 4.55 | 4.5733 | 4.3767 | 4.5 | 4.5 | -0.053 (-1.17%) | 6,995,532 |
22 Oct 2014 | CNY | 4.4467 | 4.6333 | 4.4467 | 4.5533 | 4.5533 | +0.073 (+1.64%) | 10,561,356 |
21 Oct 2014 | CNY | 4.4533 | 4.54 | 4.4533 | 4.48 | 4.48 | -0.02 (-0.44%) | 4,202,640 |
20 Oct 2014 | CNY | 4.4567 | 4.5433 | 4.4567 | 4.5 | 4.5 | +0.007 (+0.15%) | 6,120,318 |
17 Oct 2014 | CNY | 4.5533 | 4.5733 | 4.27 | 4.4933 | 4.4933 | -0.073 (-1.61%) | 11,434,440 |
16 Oct 2014 | CNY | 4.56 | 4.61 | 4.5 | 4.5667 | 4.5667 | -0.017 (-0.36%) | 7,291,749 |
15 Oct 2014 | CNY | 4.4933 | 4.6633 | 4.4533 | 4.5833 | 4.5833 | +0.087 (+1.93%) | 10,393,797 |
14 Oct 2014 | CNY | 4.46 | 4.5267 | 4.4067 | 4.4967 | 4.4967 | +0.037 (+0.82%) | 10,167,552 |
13 Oct 2014 | CNY | 4.5667 | 4.57 | 4.4 | 4.46 | 4.46 | -0.123 (-2.69%) | 16,486,782 |
10 Oct 2014 | CNY | 4.69 | 4.69 | 4.56 | 4.5833 | 4.5833 | -0.1 (-2.14%) | 8,130,264 |
9 Oct 2014 | CNY | 4.5733 | 4.7167 | 4.5333 | 4.6833 | 4.6833 | +0.06 (+1.30%) | 13,767,480 |
8 Oct 2014 | CNY | 4.65 | 4.6867 | 4.5433 | 4.6233 | 4.6233 | -0.043 (-0.93%) | 8,679,960 |
30 Sep 2014 | CNY | 4.6333 | 4.7067 | 4.6 | 4.6667 | 4.6667 | +0.033 (+0.72%) | 7,954,524 |
29 Sep 2014 | CNY | 4.64 | 4.7467 | 4.6 | 4.6333 | 4.6333 | -0.007 (-0.14%) | 8,623,911 |
26 Sep 2014 | CNY | 4.6 | 4.7267 | 4.5 | 4.64 | 4.64 | +0.08 (+1.75%) | 9,355,992 |
25 Sep 2014 | CNY | 4.4667 | 4.75 | 4.4433 | 4.56 | 4.56 | +0.15 (+3.40%) | 18,868,602 |
24 Sep 2014 | CNY | 4.4167 | 4.49 | 4.37 | 4.41 | 4.41 | -0.007 (-0.15%) | 10,661,958 |
23 Sep 2014 | CNY | 4.4333 | 4.5233 | 4.2633 | 4.4167 | 4.4167 | +0.023 (+0.53%) | 16,681,662 |
22 Sep 2014 | CNY | 4.35 | 4.46 | 4.28 | 4.3933 | 4.3933 | +0.023 (+0.53%) | 16,612,626 |
19 Sep 2014 | CNY | 3.9733 | 4.37 | 3.93 | 4.37 | 4.37 | +0.397 (+9.98%) | 24,398,406 |
18 Sep 2014 | CNY | 3.9633 | 3.9933 | 3.9433 | 3.9733 | 3.9733 | +0.01 (+0.25%) | 4,716,450 |
17 Sep 2014 | CNY | 4 | 4.06 | 3.9067 | 3.9633 | 3.9633 | -0.037 (-0.92%) | 11,939,034 |
16 Sep 2014 | CNY | 4.16 | 4.1867 | 3.99 | 4 | 4 | -0.157 (-3.77%) | 12,246,858 |
15 Sep 2014 | CNY | 4.0733 | 4.1633 | 4.04 | 4.1567 | 4.1567 | +0.083 (+2.05%) | 7,523,283 |