Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2015 | CNY | 10.08 | 10.7 | 10.0467 | 10.5733 | 10.5733 | +0.5 (+4.96%) | 22,241,370 |
12 Jan 2015 | CNY | 9.9 | 10.2333 | 9.8533 | 10.0733 | 10.0733 | +0.22 (+2.23%) | 14,269,975 |
9 Jan 2015 | CNY | 9.6667 | 9.9933 | 9.6267 | 9.8533 | 9.8533 | +0.24 (+2.50%) | 16,233,144 |
8 Jan 2015 | CNY | 9.5533 | 9.7333 | 9.52 | 9.6133 | 9.6133 | +0.06 (+0.63%) | 5,631,031 |
7 Jan 2015 | CNY | 9.6333 | 9.74 | 9.5 | 9.5533 | 9.5533 | -0.147 (-1.51%) | 5,816,764 |
6 Jan 2015 | CNY | 9.2867 | 9.7533 | 9.2867 | 9.7 | 9.7 | +0.293 (+3.12%) | 10,193,673 |
5 Jan 2015 | CNY | 9.24 | 9.4667 | 9.0733 | 9.4067 | 9.4067 | +0.06 (+0.64%) | 6,381,784 |
31 Dec 2014 | CNY | 9.22 | 9.4067 | 9.1333 | 9.3467 | 9.3467 | +0.127 (+1.37%) | 5,465,277 |
30 Dec 2014 | CNY | 9.4733 | 9.5467 | 9.18 | 9.22 | 9.22 | -0.253 (-2.67%) | 5,969,326 |
29 Dec 2014 | CNY | 9.4933 | 9.6 | 9.24 | 9.4733 | 9.4733 | +0.027 (+0.28%) | 9,549,924 |
26 Dec 2014 | CNY | 9.3467 | 9.5133 | 9.2533 | 9.4467 | 9.4467 | +0.107 (+1.14%) | 5,945,779 |
25 Dec 2014 | CNY | 9.42 | 9.4533 | 9.2667 | 9.34 | 9.34 | -0.047 (-0.50%) | 6,602,020 |
24 Dec 2014 | CNY | 9.1867 | 9.4067 | 9.1867 | 9.3867 | 9.3867 | +0.22 (+2.40%) | 7,906,200 |
23 Dec 2014 | CNY | 9.1533 | 9.5067 | 8.8333 | 9.1667 | 9.1667 | +0.02 (+0.22%) | 9,332,560 |
22 Dec 2014 | CNY | 9.3733 | 9.4667 | 8.9467 | 9.1467 | 9.1467 | -0.3 (-3.18%) | 14,299,098 |
19 Dec 2014 | CNY | 9.7 | 9.7067 | 9.3267 | 9.4467 | 9.4467 | -0.347 (-3.54%) | 16,263,684 |
18 Dec 2014 | CNY | 10.0333 | 10.4533 | 9.6933 | 9.7933 | 9.7933 | -0.24 (-2.39%) | 21,949,609 |
17 Dec 2014 | CNY | 9.6667 | 10.0667 | 9.6667 | 10.0333 | 10.0333 | +0.48 (+5.02%) | 28,832,097 |
16 Dec 2014 | CNY | 9.7733 | 9.88 | 9.5333 | 9.5533 | 9.5533 | -0.227 (-2.32%) | 10,870,714 |
15 Dec 2014 | CNY | 9.58 | 9.8333 | 9.4533 | 9.78 | 9.78 | +0.233 (+2.44%) | 11,699,220 |
12 Dec 2014 | CNY | 9.4867 | 9.5467 | 9.4 | 9.5467 | 9.5467 | +0.087 (+0.92%) | 5,533,995 |
11 Dec 2014 | CNY | 9.4467 | 9.5267 | 9.3733 | 9.46 | 9.46 | +0.02 (+0.21%) | 9,576,543 |
10 Dec 2014 | CNY | 9.0733 | 9.4467 | 9.06 | 9.44 | 9.44 | +0.367 (+4.04%) | 9,596,841 |
9 Dec 2014 | CNY | 9.26 | 9.3333 | 9.0733 | 9.0733 | 9.0733 | -0.22 (-2.37%) | 14,061,336 |
8 Dec 2014 | CNY | 9.3333 | 9.5267 | 9.2 | 9.2933 | 9.2933 | -0.113 (-1.21%) | 13,137,537 |
5 Dec 2014 | CNY | 9.76 | 9.7933 | 9.32 | 9.4067 | 9.4067 | -0.333 (-3.42%) | 17,350,279 |
4 Dec 2014 | CNY | 9.5533 | 9.74 | 9.5067 | 9.74 | 9.74 | +0.193 (+2.02%) | 15,588,240 |
3 Dec 2014 | CNY | 9.6533 | 9.6667 | 9.3067 | 9.5467 | 9.5467 | -0.067 (-0.69%) | 19,705,086 |
2 Dec 2014 | CNY | 9.5333 | 9.7333 | 9.4933 | 9.6133 | 9.6133 | +0.107 (+1.12%) | 14,233,228 |
1 Dec 2014 | CNY | 10.0467 | 10.0533 | 9.3667 | 9.5067 | 9.5067 | -0.547 (-5.44%) | 19,409,916 |