Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2014 | CNY | 4.9813 | 5.0063 | 4.8313 | 4.8938 | 4.8938 | -0.087 (-1.76%) | 20,048,003 |
29 Dec 2014 | CNY | 5.0875 | 5.0906 | 4.9281 | 4.9813 | 4.9813 | -0.119 (-2.33%) | 19,871,260 |
26 Dec 2014 | CNY | 5.1094 | 5.1625 | 5.0688 | 5.1 | 5.1 | +0.016 (+0.31%) | 17,005,081 |
25 Dec 2014 | CNY | 5.1563 | 5.1719 | 5.0625 | 5.0844 | 5.0844 | -0.066 (-1.27%) | 20,827,612 |
24 Dec 2014 | CNY | 5.0594 | 5.1563 | 5.0531 | 5.15 | 5.15 | +0.109 (+2.17%) | 21,420,259 |
23 Dec 2014 | CNY | 5.0375 | 5.1031 | 4.9844 | 5.0406 | 5.0406 | +0.022 (+0.43%) | 18,649,273 |
22 Dec 2014 | CNY | 5.2531 | 5.2531 | 4.9063 | 5.0188 | 5.0188 | -0.231 (-4.40%) | 28,659,283 |
19 Dec 2014 | CNY | 5.375 | 5.375 | 5.05 | 5.25 | 5.25 | -0.141 (-2.61%) | 36,969,123 |
18 Dec 2014 | CNY | 5.3188 | 5.5563 | 5.2813 | 5.3906 | 5.3906 | +0.059 (+1.11%) | 38,985,382 |
17 Dec 2014 | CNY | 5.5031 | 5.5031 | 5.3281 | 5.3313 | 5.3313 | -0.216 (-3.89%) | 37,684,502 |
16 Dec 2014 | CNY | 5.6531 | 5.6719 | 5.4656 | 5.5469 | 5.5469 | -0.084 (-1.50%) | 48,616,393 |
15 Dec 2014 | CNY | 5.5656 | 5.6563 | 5.4688 | 5.6313 | 5.6313 | +0.075 (+1.35%) | 50,306,467 |
12 Dec 2014 | CNY | 5.4844 | 5.6563 | 5.3188 | 5.5563 | 5.5563 | +0.037 (+0.68%) | 53,148,009 |
11 Dec 2014 | CNY | 5.4125 | 5.7344 | 5.3688 | 5.5188 | 5.5188 | +0.206 (+3.88%) | 92,843,683 |
10 Dec 2014 | CNY | 4.8594 | 5.3125 | 4.8438 | 5.3125 | 5.3125 | +0.484 (+10.03%) | 60,961,510 |
9 Dec 2014 | CNY | 5.1063 | 5.1719 | 4.825 | 4.8281 | 4.8281 | -0.247 (-4.87%) | 37,647,593 |
8 Dec 2014 | CNY | 5.0813 | 5.15 | 5 | 5.075 | 5.075 | -0.087 (-1.69%) | 32,199,657 |
5 Dec 2014 | CNY | 5.4375 | 5.4375 | 5.0875 | 5.1625 | 5.1625 | -0.275 (-5.06%) | 36,885,299 |
4 Dec 2014 | CNY | 5.4844 | 5.5094 | 5.375 | 5.4375 | 5.4375 | -0.037 (-0.68%) | 40,947,174 |
3 Dec 2014 | CNY | 5.3 | 5.475 | 5.1875 | 5.475 | 5.475 | +0.163 (+3.06%) | 48,001,923 |
2 Dec 2014 | CNY | 5.1875 | 5.3594 | 5.1781 | 5.3125 | 5.3125 | +0.113 (+2.16%) | 29,467,257 |
1 Dec 2014 | CNY | 5.2938 | 5.3656 | 5.1594 | 5.2 | 5.2 | -0.144 (-2.69%) | 22,758,550 |
28 Nov 2014 | CNY | 5.2156 | 5.4406 | 5.2156 | 5.3438 | 5.3438 | +0.144 (+2.77%) | 49,275,363 |
27 Nov 2014 | CNY | 5.2844 | 5.3594 | 5.1344 | 5.2 | 5.2 | -0.031 (-0.60%) | 27,737,910 |
26 Nov 2014 | CNY | 5.1781 | 5.3656 | 5.1531 | 5.2313 | 5.2313 | +0.084 (+1.64%) | 30,666,028 |
25 Nov 2014 | CNY | 5.0219 | 5.1844 | 5.0031 | 5.1469 | 5.1469 | +0.122 (+2.43%) | 24,389,744 |
24 Nov 2014 | CNY | 4.9688 | 5.075 | 4.9219 | 5.025 | 5.025 | +0.103 (+2.09%) | 23,390,841 |
21 Nov 2014 | CNY | 4.8438 | 4.9469 | 4.8438 | 4.9219 | 4.9219 | +0.028 (+0.57%) | 14,620,336 |
20 Nov 2014 | CNY | 4.9875 | 5.0156 | 4.8875 | 4.8938 | 4.8938 | -0.125 (-2.49%) | 18,052,121 |
19 Nov 2014 | CNY | 4.9531 | 5.0875 | 4.9469 | 5.0188 | 5.0188 | +0.041 (+0.82%) | 14,185,286 |