Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2014 | CNY | 6.34 | 6.35 | 5.75 | 5.82 | 5.82 | -0.57 (-8.92%) | 71,422,429 |
19 Dec 2014 | CNY | 6.48 | 6.5 | 6.19 | 6.39 | 6.39 | -0.09 (-1.39%) | 51,272,823 |
18 Dec 2014 | CNY | 6.5 | 6.7 | 6.35 | 6.48 | 6.48 | -0.2 (-2.99%) | 53,951,658 |
17 Dec 2014 | CNY | 6.61 | 6.83 | 6.39 | 6.68 | 6.68 | +0.21 (+3.25%) | 119,817,555 |
16 Dec 2014 | CNY | 5.97 | 6.47 | 5.97 | 6.47 | 6.47 | +0.59 (+10.03%) | 84,720,089 |
15 Dec 2014 | CNY | 5.8 | 5.92 | 5.7 | 5.88 | 5.88 | +0.02 (+0.34%) | 27,278,411 |
12 Dec 2014 | CNY | 6 | 6.06 | 5.79 | 5.86 | 5.86 | -0.03 (-0.51%) | 39,001,609 |
11 Dec 2014 | CNY | 5.65 | 5.9 | 5.59 | 5.89 | 5.89 | +0.25 (+4.43%) | 41,078,518 |
10 Dec 2014 | CNY | 5.5 | 5.68 | 5.45 | 5.64 | 5.64 | +0.1 (+1.81%) | 20,966,899 |
9 Dec 2014 | CNY | 5.66 | 5.95 | 5.5 | 5.54 | 5.54 | -0.12 (-2.12%) | 47,111,004 |
8 Dec 2014 | CNY | 5.65 | 5.72 | 5.5 | 5.66 | 5.66 | -0.09 (-1.57%) | 33,435,518 |
5 Dec 2014 | CNY | 6.02 | 6.03 | 5.42 | 5.75 | 5.75 | -0.27 (-4.49%) | 45,580,460 |
4 Dec 2014 | CNY | 6.06 | 6.08 | 5.91 | 6.02 | 6.02 | 0.0 (0.0%) | 55,678,498 |
3 Dec 2014 | CNY | 5.59 | 6.03 | 5.52 | 6.02 | 6.02 | +0.49 (+8.86%) | 70,495,488 |
2 Dec 2014 | CNY | 5.43 | 5.6 | 5.38 | 5.53 | 5.53 | +0.1 (+1.84%) | 22,804,793 |
1 Dec 2014 | CNY | 5.5 | 5.6 | 5.38 | 5.43 | 5.43 | -0.15 (-2.69%) | 32,174,296 |
28 Nov 2014 | CNY | 5.55 | 5.68 | 5.51 | 5.58 | 5.58 | -0.05 (-0.89%) | 30,462,211 |
27 Nov 2014 | CNY | 5.71 | 5.75 | 5.6 | 5.63 | 5.63 | -0.07 (-1.23%) | 23,103,917 |
26 Nov 2014 | CNY | 5.59 | 5.74 | 5.51 | 5.7 | 5.7 | +0.13 (+2.33%) | 33,717,898 |
25 Nov 2014 | CNY | 5.6 | 5.61 | 5.49 | 5.57 | 5.57 | -0.03 (-0.54%) | 24,945,796 |
24 Nov 2014 | CNY | 5.61 | 5.7 | 5.54 | 5.6 | 5.6 | 0.0 (0.0%) | 31,195,116 |
21 Nov 2014 | CNY | 5.55 | 5.68 | 5.47 | 5.6 | 5.6 | +0.04 (+0.72%) | 24,050,205 |
20 Nov 2014 | CNY | 5.47 | 5.65 | 5.39 | 5.56 | 5.56 | +0.08 (+1.46%) | 23,511,070 |
19 Nov 2014 | CNY | 5.45 | 5.51 | 5.3 | 5.48 | 5.48 | +0.03 (+0.55%) | 16,141,871 |
18 Nov 2014 | CNY | 5.28 | 5.62 | 5.28 | 5.45 | 5.45 | +0.17 (+3.22%) | 36,152,242 |
17 Nov 2014 | CNY | 5.26 | 5.31 | 5.21 | 5.28 | 5.28 | +0.02 (+0.38%) | 12,398,107 |
14 Nov 2014 | CNY | 5.22 | 5.32 | 5.16 | 5.26 | 5.26 | +0.02 (+0.38%) | 17,562,569 |
13 Nov 2014 | CNY | 5.32 | 5.32 | 5.2 | 5.24 | 5.24 | -0.07 (-1.32%) | 13,542,875 |
12 Nov 2014 | CNY | 5.2 | 5.31 | 5.18 | 5.31 | 5.31 | +0.02 (+0.38%) | 14,600,779 |
11 Nov 2014 | CNY | 5.61 | 5.61 | 5.17 | 5.29 | 5.29 | -0.28 (-5.03%) | 25,977,761 |