Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2014 | CNY | 4.85 | 4.875 | 4.685 | 4.79 | 4.79 | -0.05 (-1.03%) | 10,896,194 |
15 Dec 2014 | CNY | 4.73 | 4.865 | 4.7 | 4.84 | 4.84 | +0.09 (+1.89%) | 10,234,580 |
12 Dec 2014 | CNY | 4.67 | 4.76 | 4.67 | 4.75 | 4.75 | +0.095 (+2.04%) | 9,365,516 |
11 Dec 2014 | CNY | 4.64 | 4.68 | 4.58 | 4.655 | 4.655 | +0.01 (+0.22%) | 9,168,970 |
10 Dec 2014 | CNY | 4.5 | 4.675 | 4.485 | 4.645 | 4.645 | +0.15 (+3.34%) | 9,573,968 |
9 Dec 2014 | CNY | 4.81 | 4.865 | 4.49 | 4.495 | 4.495 | -0.315 (-6.55%) | 19,759,852 |
8 Dec 2014 | CNY | 4.885 | 4.92 | 4.8 | 4.81 | 4.81 | -0.095 (-1.94%) | 14,438,708 |
5 Dec 2014 | CNY | 5.165 | 5.165 | 4.805 | 4.905 | 4.905 | -0.275 (-5.31%) | 22,114,380 |
4 Dec 2014 | CNY | 5.13 | 5.24 | 5.065 | 5.18 | 5.18 | +0.06 (+1.17%) | 29,347,772 |
3 Dec 2014 | CNY | 5.05 | 5.16 | 4.965 | 5.12 | 5.12 | +0.15 (+3.02%) | 23,655,688 |
2 Dec 2014 | CNY | 4.965 | 5.04 | 4.93 | 4.97 | 4.97 | +0.07 (+1.43%) | 9,910,108 |
1 Dec 2014 | CNY | 5.11 | 5.12 | 4.865 | 4.9 | 4.9 | -0.205 (-4.02%) | 15,935,524 |
28 Nov 2014 | CNY | 5.1 | 5.175 | 5.04 | 5.105 | 5.105 | +0.05 (+0.99%) | 15,969,840 |
27 Nov 2014 | CNY | 5.105 | 5.12 | 5.02 | 5.055 | 5.055 | -0.04 (-0.79%) | 15,165,820 |
26 Nov 2014 | CNY | 5.025 | 5.195 | 5.02 | 5.095 | 5.095 | +0.07 (+1.39%) | 17,737,640 |
25 Nov 2014 | CNY | 5 | 5.05 | 4.985 | 5.025 | 5.025 | -0.035 (-0.69%) | 16,035,466 |
24 Nov 2014 | CNY | 4.925 | 5.145 | 4.815 | 5.06 | 5.06 | +0.165 (+3.37%) | 26,090,654 |
21 Nov 2014 | CNY | 4.875 | 4.925 | 4.855 | 4.895 | 4.895 | +0.01 (+0.20%) | 9,040,022 |
20 Nov 2014 | CNY | 4.895 | 4.995 | 4.805 | 4.885 | 4.885 | -0.02 (-0.41%) | 10,532,102 |
19 Nov 2014 | CNY | 4.85 | 4.92 | 4.815 | 4.905 | 4.905 | +0.04 (+0.82%) | 9,194,746 |
18 Nov 2014 | CNY | 4.805 | 4.875 | 4.805 | 4.865 | 4.865 | +0.025 (+0.52%) | 7,246,452 |
17 Nov 2014 | CNY | 4.735 | 4.845 | 4.68 | 4.84 | 4.84 | +0.13 (+2.76%) | 8,578,552 |
14 Nov 2014 | CNY | 4.7 | 4.73 | 4.63 | 4.71 | 4.71 | +0.005 (+0.11%) | 6,939,866 |
13 Nov 2014 | CNY | 4.905 | 4.945 | 4.685 | 4.705 | 4.705 | -0.26 (-5.24%) | 15,039,688 |
12 Nov 2014 | CNY | 4.8 | 4.975 | 4.765 | 4.965 | 4.965 | +0.14 (+2.90%) | 10,342,068 |
11 Nov 2014 | CNY | 5.15 | 5.15 | 4.79 | 4.825 | 4.825 | -0.34 (-6.58%) | 20,498,044 |
10 Nov 2014 | CNY | 5.12 | 5.185 | 5.115 | 5.165 | 5.165 | +0.05 (+0.98%) | 8,390,132 |
7 Nov 2014 | CNY | 5.225 | 5.235 | 5.1 | 5.115 | 5.115 | -0.115 (-2.20%) | 13,621,772 |
6 Nov 2014 | CNY | 5.24 | 5.275 | 5.12 | 5.23 | 5.23 | -0.01 (-0.19%) | 10,896,238 |
5 Nov 2014 | CNY | 5.205 | 5.27 | 5.15 | 5.24 | 5.24 | +0.035 (+0.67%) | 8,478,954 |