Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2014 | CNY | 4.8192 | 5.0192 | 4.8192 | 4.9192 | 4.9192 | +0.108 (+2.24%) | 6,637,963 |
14 Nov 2014 | CNY | 4.8539 | 4.9192 | 4.7808 | 4.8115 | 4.8115 | -0.038 (-0.79%) | 5,449,035 |
13 Nov 2014 | CNY | 4.9962 | 5.0077 | 4.8385 | 4.85 | 4.85 | -0.146 (-2.93%) | 6,896,757 |
12 Nov 2014 | CNY | 4.9154 | 5.0115 | 4.8077 | 4.9962 | 4.9962 | +0.065 (+1.33%) | 6,643,941 |
11 Nov 2014 | CNY | 5.2231 | 5.2769 | 4.8423 | 4.9308 | 4.9308 | -0.273 (-5.25%) | 14,179,081 |
10 Nov 2014 | CNY | 5.1 | 5.3269 | 5.1 | 5.2039 | 5.2039 | +0.092 (+1.81%) | 17,770,708 |
7 Nov 2014 | CNY | 5.0385 | 5.1654 | 5.0231 | 5.1115 | 5.1115 | +0.092 (+1.84%) | 12,634,317 |
6 Nov 2014 | CNY | 4.9615 | 5.0308 | 4.9577 | 5.0192 | 5.0192 | +0.031 (+0.62%) | 7,319,153 |
5 Nov 2014 | CNY | 5.0692 | 5.0769 | 4.9731 | 4.9885 | 4.9885 | -0.077 (-1.52%) | 7,072,603 |
4 Nov 2014 | CNY | 5.1077 | 5.15 | 5.0308 | 5.0654 | 5.0654 | -0.054 (-1.05%) | 6,330,833 |
3 Nov 2014 | CNY | 5.0923 | 5.1231 | 5.0577 | 5.1192 | 5.1192 | +0.065 (+1.29%) | 9,216,230 |
31 Oct 2014 | CNY | 5.0962 | 5.1808 | 5.0154 | 5.0539 | 5.0539 | -0.035 (-0.68%) | 8,441,105 |
30 Oct 2014 | CNY | 5.1 | 5.1231 | 5.0615 | 5.0885 | 5.0885 | -0.008 (-0.15%) | 9,116,499 |
29 Oct 2014 | CNY | 5.0423 | 5.1462 | 5.0423 | 5.0962 | 5.0962 | +0.058 (+1.15%) | 7,966,696 |
28 Oct 2014 | CNY | 4.9539 | 5.05 | 4.9192 | 5.0385 | 5.0385 | +0.115 (+2.34%) | 7,627,908 |
27 Oct 2014 | CNY | 4.8039 | 4.9231 | 4.7692 | 4.9231 | 4.9231 | +0.123 (+2.56%) | 5,100,940 |
24 Oct 2014 | CNY | 4.7654 | 4.9077 | 4.7654 | 4.8 | 4.8 | +0.031 (+0.65%) | 5,882,523 |
23 Oct 2014 | CNY | 4.8808 | 4.9 | 4.75 | 4.7692 | 4.7692 | -0.112 (-2.29%) | 7,314,301 |
22 Oct 2014 | CNY | 5.1077 | 5.15 | 4.8462 | 4.8808 | 4.8808 | -0.208 (-4.08%) | 9,360,078 |
21 Oct 2014 | CNY | 5.15 | 5.1962 | 5.0731 | 5.0885 | 5.0885 | -0.069 (-1.34%) | 5,208,637 |
20 Oct 2014 | CNY | 5.0731 | 5.1846 | 5.0731 | 5.1577 | 5.1577 | +0.088 (+1.75%) | 5,887,671 |
17 Oct 2014 | CNY | 5.1769 | 5.2423 | 4.9269 | 5.0692 | 5.0692 | -0.135 (-2.59%) | 10,395,062 |
16 Oct 2014 | CNY | 5.3423 | 5.4308 | 5.1962 | 5.2039 | 5.2039 | -0.15 (-2.80%) | 9,371,811 |
15 Oct 2014 | CNY | 5.3962 | 5.3962 | 5.2308 | 5.3539 | 5.3539 | -0.023 (-0.43%) | 7,725,164 |
14 Oct 2014 | CNY | 5.3 | 5.4615 | 5.2692 | 5.3769 | 5.3769 | +0.1 (+1.90%) | 13,582,472 |
13 Oct 2014 | CNY | 5.2423 | 5.3077 | 5.1808 | 5.2769 | 5.2769 | -0.027 (-0.51%) | 7,486,752 |
10 Oct 2014 | CNY | 5.3308 | 5.3731 | 5.2885 | 5.3039 | 5.3039 | -0.058 (-1.07%) | 8,506,310 |
9 Oct 2014 | CNY | 5.4192 | 5.4923 | 5.2923 | 5.3615 | 5.3615 | -0.035 (-0.64%) | 11,953,780 |
8 Oct 2014 | CNY | 5.3885 | 5.4039 | 5.25 | 5.3962 | 5.3962 | +0.019 (+0.36%) | 11,678,552 |
30 Sep 2014 | CNY | 5.3846 | 5.4231 | 5.3154 | 5.3769 | 5.3769 | -0.004 (-0.07%) | 8,734,138 |