Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2014 | CNY | 4.01 | 4.0267 | 3.72 | 3.7333 | 3.7333 | -0.297 (-7.36%) | 16,860,222 |
8 Dec 2014 | CNY | 4.0833 | 4.1167 | 4.02 | 4.03 | 4.03 | -0.063 (-1.55%) | 9,439,098 |
5 Dec 2014 | CNY | 4.4033 | 4.4033 | 4 | 4.0933 | 4.0933 | -0.307 (-6.97%) | 16,143,039 |
4 Dec 2014 | CNY | 4.3967 | 4.4667 | 4.36 | 4.4 | 4.4 | +0.003 (+0.08%) | 11,533,710 |
3 Dec 2014 | CNY | 4.44 | 4.4733 | 4.3167 | 4.3967 | 4.3967 | -0.037 (-0.83%) | 11,945,124 |
2 Dec 2014 | CNY | 4.4133 | 4.44 | 4.3667 | 4.4333 | 4.4333 | +0.003 (+0.07%) | 12,632,442 |
1 Dec 2014 | CNY | 4.34 | 4.48 | 4.3 | 4.43 | 4.43 | +0.093 (+2.15%) | 25,437,489 |
28 Nov 2014 | CNY | 4.33 | 4.38 | 4.2767 | 4.3367 | 4.3367 | +0.01 (+0.23%) | 10,044,495 |
27 Nov 2014 | CNY | 4.3767 | 4.3833 | 4.3033 | 4.3267 | 4.3267 | -0.02 (-0.46%) | 10,582,266 |
26 Nov 2014 | CNY | 4.4167 | 4.5033 | 4.3033 | 4.3467 | 4.3467 | -0.07 (-1.58%) | 14,372,739 |
25 Nov 2014 | CNY | 4.3933 | 4.5167 | 4.31 | 4.4167 | 4.4167 | +0.063 (+1.46%) | 24,532,794 |
24 Nov 2014 | CNY | 4.29 | 4.3867 | 4.2367 | 4.3533 | 4.3533 | +0.073 (+1.71%) | 11,416,074 |
21 Nov 2014 | CNY | 4.16 | 4.3167 | 4.1333 | 4.28 | 4.28 | +0.113 (+2.72%) | 18,285,915 |
20 Nov 2014 | CNY | 4.1967 | 4.2233 | 4.1367 | 4.1667 | 4.1667 | -0.043 (-1.03%) | 3,932,772 |
19 Nov 2014 | CNY | 4.1833 | 4.2567 | 4.17 | 4.21 | 4.21 | +0.017 (+0.40%) | 3,949,851 |
18 Nov 2014 | CNY | 4.2167 | 4.2867 | 4.17 | 4.1933 | 4.1933 | -0.023 (-0.55%) | 5,722,020 |
17 Nov 2014 | CNY | 4.1233 | 4.2333 | 4.0833 | 4.2167 | 4.2167 | +0.093 (+2.27%) | 6,513,270 |
14 Nov 2014 | CNY | 4.1567 | 4.1667 | 4.0267 | 4.1233 | 4.1233 | -0.013 (-0.32%) | 5,937,192 |
13 Nov 2014 | CNY | 4.2567 | 4.3833 | 4.11 | 4.1367 | 4.1367 | -0.147 (-3.42%) | 8,161,998 |
12 Nov 2014 | CNY | 4.1533 | 4.4333 | 4.12 | 4.2833 | 4.2833 | +0.06 (+1.42%) | 11,096,748 |
11 Nov 2014 | CNY | 4.4333 | 4.46 | 4.1267 | 4.2233 | 4.2233 | -0.193 (-4.38%) | 16,914,702 |
10 Nov 2014 | CNY | 4.36 | 4.42 | 4.29 | 4.4167 | 4.4167 | +0.057 (+1.30%) | 8,793,342 |
7 Nov 2014 | CNY | 4.51 | 4.5333 | 4.3433 | 4.36 | 4.36 | -0.137 (-3.04%) | 12,695,043 |
6 Nov 2014 | CNY | 4.4367 | 4.6067 | 4.4367 | 4.4967 | 4.4967 | +0.033 (+0.75%) | 17,090,925 |
5 Nov 2014 | CNY | 4.4067 | 4.5833 | 4.3833 | 4.4633 | 4.4633 | +0.027 (+0.60%) | 23,648,376 |
4 Nov 2014 | CNY | 4.4033 | 4.4833 | 4.35 | 4.4367 | 4.4367 | +0.007 (+0.15%) | 7,435,146 |
3 Nov 2014 | CNY | 4.2733 | 4.4833 | 4.2733 | 4.43 | 4.43 | +0.13 (+3.02%) | 13,527,594 |
31 Oct 2014 | CNY | 4.32 | 4.3333 | 4.2333 | 4.3 | 4.3 | -0.02 (-0.46%) | 7,791,930 |
30 Oct 2014 | CNY | 4.2333 | 4.3667 | 4.2167 | 4.32 | 4.32 | +0.083 (+1.97%) | 14,274,774 |
29 Oct 2014 | CNY | 4.2067 | 4.3033 | 4.1733 | 4.2367 | 4.2367 | +0.05 (+1.19%) | 8,500,995 |