Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2015 | CNY | 9.7 | 9.88 | 9.33 | 9.49 | 9.49 | -0.39 (-3.95%) | 31,215,758 |
13 Jan 2015 | CNY | 10.13 | 10.39 | 9.7 | 9.88 | 9.88 | -0.25 (-2.47%) | 50,330,059 |
12 Jan 2015 | CNY | 9.5 | 10.13 | 9.5 | 10.13 | 10.13 | +0.92 (+9.99%) | 46,146,971 |
9 Jan 2015 | CNY | 9.4 | 9.4 | 9.06 | 9.21 | 9.21 | -0.29 (-3.05%) | 26,247,618 |
8 Jan 2015 | CNY | 9.2 | 9.95 | 9.02 | 9.5 | 9.5 | +0.22 (+2.37%) | 55,757,814 |
7 Jan 2015 | CNY | 8.68 | 9.28 | 8.68 | 9.28 | 9.28 | +0.84 (+9.95%) | 49,319,131 |
6 Jan 2015 | CNY | 8.19 | 8.46 | 8.06 | 8.44 | 8.44 | +0.15 (+1.81%) | 8,469,445 |
5 Jan 2015 | CNY | 8.23 | 8.31 | 8 | 8.29 | 8.29 | -0.03 (-0.36%) | 9,552,693 |
31 Dec 2014 | CNY | 8.32 | 8.37 | 8.15 | 8.32 | 8.32 | +0.07 (+0.85%) | 7,978,991 |
30 Dec 2014 | CNY | 8.65 | 8.65 | 8.15 | 8.25 | 8.25 | -0.38 (-4.40%) | 10,119,197 |
29 Dec 2014 | CNY | 8.94 | 8.94 | 8.58 | 8.63 | 8.63 | -0.29 (-3.25%) | 10,037,276 |
26 Dec 2014 | CNY | 8.63 | 8.95 | 8.49 | 8.92 | 8.92 | +0.29 (+3.36%) | 11,736,675 |
25 Dec 2014 | CNY | 8.38 | 8.64 | 8.35 | 8.63 | 8.63 | +0.23 (+2.74%) | 8,035,833 |
24 Dec 2014 | CNY | 8.28 | 8.5 | 8.26 | 8.4 | 8.4 | +0.17 (+2.07%) | 7,009,077 |
23 Dec 2014 | CNY | 8.26 | 8.47 | 8.18 | 8.23 | 8.23 | +0.01 (+0.12%) | 8,743,373 |
22 Dec 2014 | CNY | 8.72 | 8.76 | 8.12 | 8.22 | 8.22 | -0.61 (-6.91%) | 16,426,127 |
19 Dec 2014 | CNY | 8.98 | 8.98 | 8.6 | 8.83 | 8.83 | -0.17 (-1.89%) | 17,008,907 |
18 Dec 2014 | CNY | 9.2 | 9.38 | 8.97 | 9 | 9 | -0.28 (-3.02%) | 18,769,373 |
17 Dec 2014 | CNY | 9.02 | 9.51 | 8.78 | 9.28 | 9.28 | +0.2 (+2.20%) | 33,292,469 |
16 Dec 2014 | CNY | 9.17 | 9.17 | 8.93 | 9.08 | 9.08 | +0.3 (+3.42%) | 23,450,258 |
15 Dec 2014 | CNY | 8.77 | 8.84 | 8.62 | 8.78 | 8.78 | +0.18 (+2.09%) | 18,278,855 |
12 Dec 2014 | CNY | 8.4 | 8.66 | 8.33 | 8.6 | 8.6 | +0.17 (+2.02%) | 13,719,488 |
11 Dec 2014 | CNY | 8.17 | 8.49 | 8.01 | 8.43 | 8.43 | +0.23 (+2.80%) | 18,135,095 |
10 Dec 2014 | CNY | 8 | 8.28 | 7.75 | 8.2 | 8.2 | +0.09 (+1.11%) | 18,135,798 |
9 Dec 2014 | CNY | 8.88 | 8.88 | 8.11 | 8.11 | 8.11 | -0.9 (-9.99%) | 40,208,800 |
8 Dec 2014 | CNY | 8.98 | 9.35 | 8.86 | 9.01 | 9.01 | +0.23 (+2.62%) | 34,515,277 |
5 Dec 2014 | CNY | 9.1 | 9.41 | 8.5 | 8.78 | 8.78 | -0.41 (-4.46%) | 42,852,491 |
4 Dec 2014 | CNY | 8.53 | 9.27 | 8.41 | 9.19 | 9.19 | +0.76 (+9.02%) | 48,447,384 |
3 Dec 2014 | CNY | 8.65 | 8.69 | 8.2 | 8.43 | 8.43 | -0.17 (-1.98%) | 30,885,156 |
2 Dec 2014 | CNY | 8.33 | 8.75 | 8.29 | 8.6 | 8.6 | +0.2 (+2.38%) | 26,927,740 |