Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | CNY | 8.3 | 8.38 | 8.25 | 8.29 | 8.29 | -0.03 (-0.36%) | 5,175,569 |
7 Jan 2015 | CNY | 8.38 | 8.4 | 8.24 | 8.32 | 8.32 | -0.05 (-0.60%) | 6,392,501 |
6 Jan 2015 | CNY | 8.2 | 8.49 | 8.09 | 8.37 | 8.37 | +0.15 (+1.82%) | 8,779,041 |
5 Jan 2015 | CNY | 8.02 | 8.24 | 7.98 | 8.22 | 8.22 | +0.12 (+1.48%) | 7,038,308 |
31 Dec 2014 | CNY | 7.98 | 8.11 | 7.98 | 8.1 | 8.1 | +0.12 (+1.50%) | 3,872,523 |
30 Dec 2014 | CNY | 8.22 | 8.29 | 7.96 | 7.98 | 7.98 | -0.23 (-2.80%) | 5,487,121 |
29 Dec 2014 | CNY | 8.3 | 8.34 | 8.15 | 8.21 | 8.21 | -0.23 (-2.73%) | 9,259,018 |
26 Dec 2014 | CNY | 8.06 | 8.69 | 8.03 | 8.44 | 8.44 | +0.38 (+4.71%) | 14,162,670 |
25 Dec 2014 | CNY | 8.09 | 8.17 | 8 | 8.06 | 8.06 | -0.02 (-0.25%) | 6,095,755 |
24 Dec 2014 | CNY | 7.88 | 8.1 | 7.82 | 8.08 | 8.08 | +0.24 (+3.06%) | 6,523,450 |
23 Dec 2014 | CNY | 8.15 | 8.2 | 7.83 | 7.84 | 7.84 | -0.33 (-4.04%) | 5,762,701 |
22 Dec 2014 | CNY | 8.68 | 8.75 | 7.79 | 8.17 | 8.17 | -0.49 (-5.66%) | 14,924,831 |
19 Dec 2014 | CNY | 8.75 | 8.92 | 8.56 | 8.66 | 8.66 | -0.09 (-1.03%) | 7,313,597 |
18 Dec 2014 | CNY | 8.76 | 8.9 | 8.69 | 8.75 | 8.75 | 0.0 (0.0%) | 6,646,818 |
17 Dec 2014 | CNY | 8.99 | 9.01 | 8.61 | 8.75 | 8.75 | -0.24 (-2.67%) | 9,387,439 |
16 Dec 2014 | CNY | 9.01 | 9.06 | 8.95 | 8.99 | 8.99 | -0.09 (-0.99%) | 7,148,106 |
15 Dec 2014 | CNY | 9.02 | 9.15 | 8.9 | 9.08 | 9.08 | +0.07 (+0.78%) | 8,058,472 |
12 Dec 2014 | CNY | 8.96 | 9.07 | 8.9 | 9.01 | 9.01 | -0.05 (-0.55%) | 7,424,618 |
11 Dec 2014 | CNY | 8.84 | 9.07 | 8.74 | 9.06 | 9.06 | +0.23 (+2.60%) | 11,842,447 |
10 Dec 2014 | CNY | 8.57 | 8.85 | 8.5 | 8.83 | 8.83 | +0.14 (+1.61%) | 10,149,840 |
9 Dec 2014 | CNY | 8.93 | 9.12 | 8.66 | 8.69 | 8.69 | -0.24 (-2.69%) | 15,915,613 |
8 Dec 2014 | CNY | 8.9 | 9.1 | 8.83 | 8.93 | 8.93 | -0.07 (-0.78%) | 15,172,660 |
5 Dec 2014 | CNY | 9.68 | 9.68 | 8.97 | 9 | 9 | -0.69 (-7.12%) | 24,707,120 |
4 Dec 2014 | CNY | 9.57 | 9.73 | 9.5 | 9.69 | 9.69 | +0.14 (+1.47%) | 19,488,524 |
3 Dec 2014 | CNY | 9.5 | 9.75 | 9.45 | 9.55 | 9.55 | +0.08 (+0.84%) | 17,206,565 |
2 Dec 2014 | CNY | 9.48 | 9.54 | 9.41 | 9.47 | 9.47 | -0.01 (-0.11%) | 10,645,241 |
1 Dec 2014 | CNY | 9.4 | 9.52 | 9.28 | 9.48 | 9.48 | +0.08 (+0.85%) | 12,595,032 |
28 Nov 2014 | CNY | 9.65 | 9.7 | 9.38 | 9.4 | 9.4 | -0.32 (-3.29%) | 19,859,133 |
27 Nov 2014 | CNY | 9.75 | 9.99 | 9.61 | 9.72 | 9.72 | +0.01 (+0.10%) | 18,499,740 |
26 Nov 2014 | CNY | 9.75 | 9.84 | 9.56 | 9.71 | 9.71 | -0.1 (-1.02%) | 18,737,995 |