Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2014 | CNY | 7.68 | 7.72 | 7.58 | 7.68 | 7.68 | -0.045 (-0.58%) | 3,647,414 |
13 Nov 2014 | CNY | 7.975 | 8.05 | 7.725 | 7.725 | 7.725 | -0.285 (-3.56%) | 7,326,370 |
12 Nov 2014 | CNY | 7.915 | 8.11 | 7.91 | 8.01 | 8.01 | +0.03 (+0.38%) | 7,054,760 |
11 Nov 2014 | CNY | 8.3 | 8.3 | 7.865 | 7.98 | 7.98 | -0.275 (-3.33%) | 9,492,188 |
10 Nov 2014 | CNY | 8.205 | 8.39 | 8.15 | 8.255 | 8.255 | +0.07 (+0.86%) | 5,284,038 |
7 Nov 2014 | CNY | 8.375 | 8.66 | 8.185 | 8.185 | 8.185 | -0.095 (-1.15%) | 14,183,412 |
6 Nov 2014 | CNY | 8.05 | 8.28 | 7.965 | 8.28 | 8.28 | +0.285 (+3.56%) | 7,768,300 |
5 Nov 2014 | CNY | 8.03 | 8.09 | 7.825 | 7.995 | 7.995 | -0.095 (-1.17%) | 4,528,658 |
4 Nov 2014 | CNY | 8.12 | 8.28 | 8.005 | 8.09 | 8.09 | +0.01 (+0.12%) | 10,628,434 |
3 Nov 2014 | CNY | 7.805 | 8.105 | 7.76 | 8.08 | 8.08 | +0.29 (+3.72%) | 9,105,892 |
31 Oct 2014 | CNY | 7.845 | 7.895 | 7.68 | 7.79 | 7.79 | -0.05 (-0.64%) | 5,711,008 |
30 Oct 2014 | CNY | 7.895 | 7.955 | 7.785 | 7.84 | 7.84 | -0.05 (-0.63%) | 5,441,646 |
29 Oct 2014 | CNY | 7.825 | 7.95 | 7.765 | 7.89 | 7.89 | +0.07 (+0.90%) | 5,618,628 |
28 Oct 2014 | CNY | 7.68 | 7.83 | 7.635 | 7.82 | 7.82 | +0.145 (+1.89%) | 7,070,498 |
27 Oct 2014 | CNY | 7.485 | 7.705 | 7.445 | 7.675 | 7.675 | +0.215 (+2.88%) | 5,555,970 |
24 Oct 2014 | CNY | 7.31 | 7.51 | 7.31 | 7.46 | 7.46 | +0.07 (+0.95%) | 3,426,130 |
23 Oct 2014 | CNY | 7.495 | 7.545 | 7.26 | 7.39 | 7.39 | -0.1 (-1.34%) | 4,750,892 |
22 Oct 2014 | CNY | 7.51 | 7.63 | 7.47 | 7.49 | 7.49 | -0.005 (-0.07%) | 4,025,996 |
21 Oct 2014 | CNY | 7.64 | 7.66 | 7.45 | 7.495 | 7.495 | -0.12 (-1.58%) | 4,066,446 |
20 Oct 2014 | CNY | 7.525 | 7.64 | 7.525 | 7.615 | 7.615 | +0.105 (+1.40%) | 3,394,818 |
17 Oct 2014 | CNY | 7.725 | 7.775 | 7.39 | 7.51 | 7.51 | -0.23 (-2.97%) | 9,597,798 |
16 Oct 2014 | CNY | 8.005 | 8.09 | 7.74 | 7.74 | 7.74 | -0.33 (-4.09%) | 6,046,690 |
15 Oct 2014 | CNY | 7.84 | 8.1 | 7.76 | 8.07 | 8.07 | +0.265 (+3.40%) | 8,069,440 |
14 Oct 2014 | CNY | 7.935 | 8.015 | 7.775 | 7.805 | 7.805 | -0.15 (-1.89%) | 5,229,584 |
13 Oct 2014 | CNY | 7.965 | 8 | 7.755 | 7.955 | 7.955 | -0.095 (-1.18%) | 5,109,038 |
10 Oct 2014 | CNY | 8.07 | 8.075 | 7.93 | 8.05 | 8.05 | -0.02 (-0.25%) | 6,507,568 |
9 Oct 2014 | CNY | 8.165 | 8.255 | 7.96 | 8.07 | 8.07 | -0.095 (-1.16%) | 6,776,452 |
8 Oct 2014 | CNY | 8.09 | 8.18 | 8.055 | 8.165 | 8.165 | +0.015 (+0.18%) | 3,996,922 |
30 Sep 2014 | CNY | 8.175 | 8.24 | 8.08 | 8.15 | 8.15 | -0.05 (-0.61%) | 4,551,972 |
29 Sep 2014 | CNY | 8.125 | 8.235 | 8.06 | 8.2 | 8.2 | +0.09 (+1.11%) | 7,746,274 |