Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2014 | CNY | 5.44 | 5.44 | 5.044 | 5.124 | 5.124 | -0.26 (-4.83%) | 2,559,052 |
29 Dec 2014 | CNY | 5.572 | 5.572 | 5.26 | 5.384 | 5.384 | -0.18 (-3.24%) | 2,766,952 |
26 Dec 2014 | CNY | 5.524 | 5.672 | 5.468 | 5.564 | 5.564 | -0.044 (-0.78%) | 2,634,642 |
25 Dec 2014 | CNY | 5.548 | 5.704 | 5.46 | 5.608 | 5.608 | +0.068 (+1.23%) | 2,223,145 |
24 Dec 2014 | CNY | 5.344 | 5.58 | 5.34 | 5.54 | 5.54 | +0.248 (+4.69%) | 2,258,897 |
23 Dec 2014 | CNY | 5.256 | 5.508 | 5.256 | 5.292 | 5.292 | -0.104 (-1.93%) | 2,911,855 |
22 Dec 2014 | CNY | 5.804 | 5.82 | 5.356 | 5.396 | 5.396 | -0.556 (-9.34%) | 3,762,002 |
19 Dec 2014 | CNY | 6.156 | 6.192 | 5.8 | 5.952 | 5.952 | -0.172 (-2.81%) | 4,675,525 |
18 Dec 2014 | CNY | 6.18 | 6.216 | 6.08 | 6.124 | 6.124 | -0.036 (-0.58%) | 2,209,710 |
17 Dec 2014 | CNY | 6.316 | 6.396 | 6.084 | 6.16 | 6.16 | -0.16 (-2.53%) | 2,528,992 |
16 Dec 2014 | CNY | 6.448 | 6.472 | 6.28 | 6.32 | 6.32 | -0.16 (-2.47%) | 2,862,150 |
15 Dec 2014 | CNY | 6.308 | 6.524 | 6.26 | 6.48 | 6.48 | +0.164 (+2.60%) | 2,681,847 |
12 Dec 2014 | CNY | 6.392 | 6.396 | 6.212 | 6.316 | 6.316 | +0.012 (+0.19%) | 2,019,287 |
11 Dec 2014 | CNY | 6.16 | 6.38 | 6.16 | 6.304 | 6.304 | +0.072 (+1.16%) | 2,517,347 |
10 Dec 2014 | CNY | 5.64 | 6.6 | 5.64 | 6.232 | 6.232 | +0.228 (+3.80%) | 3,917,885 |
9 Dec 2014 | CNY | 6.348 | 6.46 | 5.832 | 6.004 | 6.004 | -0.356 (-5.60%) | 4,354,012 |
8 Dec 2014 | CNY | 6.52 | 6.6 | 6.34 | 6.36 | 6.36 | -0.32 (-4.79%) | 4,400,557 |
5 Dec 2014 | CNY | 6.86 | 6.9 | 6.512 | 6.68 | 6.68 | -0.232 (-3.36%) | 3,999,210 |
4 Dec 2014 | CNY | 6.8 | 7.264 | 6.688 | 6.912 | 6.912 | +0.112 (+1.65%) | 4,770,547 |
3 Dec 2014 | CNY | 6.96 | 6.96 | 6.64 | 6.8 | 6.8 | -0.244 (-3.46%) | 4,967,072 |
2 Dec 2014 | CNY | 6.98 | 7.376 | 6.884 | 7.044 | 7.044 | +0.032 (+0.46%) | 5,604,622 |
1 Dec 2014 | CNY | 6.724 | 7.036 | 6.548 | 7.012 | 7.012 | +0.288 (+4.28%) | 4,753,222 |
28 Nov 2014 | CNY | 6.572 | 6.976 | 6.524 | 6.724 | 6.724 | +0.156 (+2.38%) | 6,156,730 |
27 Nov 2014 | CNY | 6.388 | 6.588 | 6.34 | 6.568 | 6.568 | +0.192 (+3.01%) | 3,570,755 |
26 Nov 2014 | CNY | 6.328 | 6.392 | 6.26 | 6.376 | 6.376 | +0.044 (+0.69%) | 2,630,352 |
25 Nov 2014 | CNY | 6.236 | 6.376 | 6.068 | 6.332 | 6.332 | +0.192 (+3.13%) | 3,329,602 |
24 Nov 2014 | CNY | 6.12 | 6.156 | 5.968 | 6.14 | 6.14 | +0.064 (+1.05%) | 3,028,957 |
21 Nov 2014 | CNY | 6.016 | 6.236 | 6.016 | 6.076 | 6.076 | +0.004 (+0.07%) | 3,185,652 |
20 Nov 2014 | CNY | 6.012 | 6.12 | 6.012 | 6.072 | 6.072 | -0.004 (-0.07%) | 1,950,522 |
19 Nov 2014 | CNY | 6.112 | 6.16 | 6.028 | 6.076 | 6.076 | -0.064 (-1.04%) | 3,206,412 |