Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2014 | CNY | 4.62 | 4.69 | 4.57 | 4.65 | 4.65 | +0.02 (+0.43%) | 17,381,075 |
13 Nov 2014 | CNY | 4.67 | 4.67 | 4.56 | 4.63 | 4.63 | -0.04 (-0.86%) | 18,252,019 |
12 Nov 2014 | CNY | 4.57 | 4.67 | 4.51 | 4.67 | 4.67 | +0.08 (+1.74%) | 17,236,020 |
11 Nov 2014 | CNY | 4.8 | 4.82 | 4.56 | 4.59 | 4.59 | -0.2 (-4.18%) | 37,976,449 |
10 Nov 2014 | CNY | 4.73 | 4.79 | 4.72 | 4.79 | 4.79 | +0.06 (+1.27%) | 29,225,703 |
7 Nov 2014 | CNY | 4.77 | 4.86 | 4.68 | 4.73 | 4.73 | -0.04 (-0.84%) | 29,503,473 |
6 Nov 2014 | CNY | 4.8 | 4.84 | 4.7 | 4.77 | 4.77 | -0.08 (-1.65%) | 32,426,073 |
5 Nov 2014 | CNY | 4.92 | 4.92 | 4.79 | 4.85 | 4.85 | -0.08 (-1.62%) | 39,933,081 |
4 Nov 2014 | CNY | 4.79 | 4.93 | 4.77 | 4.93 | 4.93 | +0.11 (+2.28%) | 68,895,775 |
3 Nov 2014 | CNY | 4.73 | 4.85 | 4.7 | 4.82 | 4.82 | +0.09 (+1.90%) | 43,162,740 |
31 Oct 2014 | CNY | 4.76 | 4.77 | 4.66 | 4.73 | 4.73 | -0.04 (-0.84%) | 32,816,724 |
30 Oct 2014 | CNY | 4.67 | 4.82 | 4.62 | 4.77 | 4.77 | +0.12 (+2.58%) | 49,514,461 |
29 Oct 2014 | CNY | 4.64 | 4.68 | 4.56 | 4.65 | 4.65 | +0.03 (+0.65%) | 35,446,704 |
28 Oct 2014 | CNY | 4.41 | 4.63 | 4.41 | 4.62 | 4.62 | +0.18 (+4.05%) | 21,315,498 |
27 Oct 2014 | CNY | 4.5 | 4.5 | 4.41 | 4.44 | 4.44 | -0.06 (-1.33%) | 15,493,919 |
24 Oct 2014 | CNY | 4.48 | 4.55 | 4.47 | 4.5 | 4.5 | +0.02 (+0.45%) | 14,461,632 |
23 Oct 2014 | CNY | 4.66 | 4.66 | 4.44 | 4.48 | 4.48 | -0.18 (-3.86%) | 29,975,181 |
22 Oct 2014 | CNY | 4.78 | 4.78 | 4.65 | 4.66 | 4.66 | -0.13 (-2.71%) | 22,664,174 |
21 Oct 2014 | CNY | 4.73 | 4.85 | 4.66 | 4.79 | 4.79 | +0.06 (+1.27%) | 35,480,550 |
20 Oct 2014 | CNY | 4.7 | 4.75 | 4.66 | 4.73 | 4.73 | +0.02 (+0.42%) | 22,705,989 |
17 Oct 2014 | CNY | 4.79 | 4.83 | 4.6 | 4.71 | 4.71 | -0.13 (-2.69%) | 39,930,214 |
16 Oct 2014 | CNY | 4.91 | 4.93 | 4.8 | 4.84 | 4.84 | -0.12 (-2.42%) | 43,995,151 |
15 Oct 2014 | CNY | 4.92 | 5.04 | 4.9 | 4.96 | 4.96 | +0.09 (+1.85%) | 52,182,398 |
14 Oct 2014 | CNY | 4.96 | 4.96 | 4.8 | 4.87 | 4.87 | -0.1 (-2.01%) | 55,256,714 |
13 Oct 2014 | CNY | 4.9 | 5.07 | 4.81 | 4.97 | 4.97 | +0.09 (+1.84%) | 81,057,517 |
10 Oct 2014 | CNY | 5.1 | 5.1 | 4.8 | 4.88 | 4.88 | -0.2 (-3.94%) | 133,599,517 |
9 Oct 2014 | CNY | 4.7 | 5.08 | 4.68 | 5.08 | 5.08 | +2.772 (+120.15%) | 76,464,299 |
9 Oct 2014 |
|
|||||||
8 Oct 2014 | CNY | 4.62 | 4.665 | 4.495 | 4.615 | 4.615 | +0.025 (+0.54%) | 67,212,784 |
30 Sep 2014 | CNY | 4.6 | 4.62 | 4.54 | 4.59 | 4.59 | 0.0 (0.0%) | 48,864,712 |
29 Sep 2014 | CNY | 4.61 | 4.64 | 4.515 | 4.59 | 4.59 | +0.015 (+0.33%) | 54,994,492 |