Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2014 | CNY | 5.7 | 5.83 | 5.61 | 5.8 | 5.8 | +0.12 (+2.11%) | 66,742,164 |
25 Dec 2014 | CNY | 5.56 | 5.69 | 5.54 | 5.68 | 5.68 | +0.14 (+2.53%) | 48,288,103 |
24 Dec 2014 | CNY | 5.64 | 5.71 | 5.41 | 5.54 | 5.54 | -0.12 (-2.12%) | 66,385,835 |
23 Dec 2014 | CNY | 5.95 | 5.97 | 5.51 | 5.66 | 5.66 | -0.4 (-6.60%) | 81,170,020 |
22 Dec 2014 | CNY | 5.88 | 6.28 | 5.79 | 6.06 | 6.06 | +0.25 (+4.30%) | 164,128,119 |
19 Dec 2014 | CNY | 5.6 | 5.86 | 5.5 | 5.81 | 5.81 | +0.17 (+3.01%) | 95,589,682 |
18 Dec 2014 | CNY | 5.66 | 5.82 | 5.62 | 5.64 | 5.64 | -0.05 (-0.88%) | 57,536,906 |
17 Dec 2014 | CNY | 5.81 | 5.81 | 5.58 | 5.69 | 5.69 | -0.14 (-2.40%) | 68,429,854 |
16 Dec 2014 | CNY | 5.57 | 5.85 | 5.55 | 5.83 | 5.83 | +0.28 (+5.05%) | 112,366,259 |
15 Dec 2014 | CNY | 5.57 | 5.58 | 5.45 | 5.55 | 5.55 | -0.04 (-0.72%) | 48,160,974 |
12 Dec 2014 | CNY | 5.63 | 5.73 | 5.52 | 5.59 | 5.59 | -0.03 (-0.53%) | 72,693,914 |
11 Dec 2014 | CNY | 5.56 | 5.66 | 5.45 | 5.62 | 5.62 | 0.0 (0.0%) | 59,547,268 |
10 Dec 2014 | CNY | 5.5 | 5.64 | 5.37 | 5.62 | 5.62 | +0.11 (+2.00%) | 64,468,443 |
9 Dec 2014 | CNY | 5.76 | 6.08 | 5.38 | 5.51 | 5.51 | -0.39 (-6.61%) | 113,986,561 |
8 Dec 2014 | CNY | 5.7 | 6.04 | 5.59 | 5.9 | 5.9 | +0.11 (+1.90%) | 85,205,542 |
5 Dec 2014 | CNY | 6.19 | 6.2 | 5.57 | 5.79 | 5.79 | -0.4 (-6.46%) | 132,414,708 |
4 Dec 2014 | CNY | 5.69 | 6.21 | 5.69 | 6.19 | 6.19 | +0.51 (+8.98%) | 140,572,502 |
3 Dec 2014 | CNY | 5.54 | 5.8 | 5.49 | 5.68 | 5.68 | +0.14 (+2.53%) | 131,979,210 |
2 Dec 2014 | CNY | 5.49 | 5.58 | 5.36 | 5.54 | 5.54 | +0.06 (+1.09%) | 92,176,795 |
1 Dec 2014 | CNY | 5.34 | 5.63 | 5.29 | 5.48 | 5.48 | +0.12 (+2.24%) | 113,550,863 |
28 Nov 2014 | CNY | 5.42 | 5.44 | 5.18 | 5.36 | 5.36 | -0.06 (-1.11%) | 82,307,851 |
27 Nov 2014 | CNY | 5.49 | 5.65 | 5.34 | 5.42 | 5.42 | -0.02 (-0.37%) | 101,383,026 |
26 Nov 2014 | CNY | 5.36 | 5.49 | 5.26 | 5.44 | 5.44 | +0.05 (+0.93%) | 114,790,220 |
25 Nov 2014 | CNY | 5.16 | 5.46 | 5.12 | 5.39 | 5.39 | +0.28 (+5.48%) | 120,463,395 |
24 Nov 2014 | CNY | 4.99 | 5.14 | 4.95 | 5.11 | 5.11 | +0.16 (+3.23%) | 72,937,449 |
21 Nov 2014 | CNY | 4.87 | 4.95 | 4.78 | 4.95 | 4.95 | +0.07 (+1.43%) | 40,598,002 |
20 Nov 2014 | CNY | 4.93 | 4.95 | 4.86 | 4.88 | 4.88 | -0.05 (-1.01%) | 26,353,569 |
19 Nov 2014 | CNY | 4.92 | 4.94 | 4.86 | 4.93 | 4.93 | +0.03 (+0.61%) | 25,318,791 |
18 Nov 2014 | CNY | 5 | 5.01 | 4.88 | 4.9 | 4.9 | -0.13 (-2.58%) | 40,155,358 |
17 Nov 2014 | CNY | 5.16 | 5.18 | 5 | 5.03 | 5.03 | -0.14 (-2.71%) | 43,915,083 |