Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2014 | CNY | 8.33 | 8.66 | 8.3 | 8.39 | 8.39 | +0.04 (+0.48%) | 51,634,723 |
20 Nov 2014 | CNY | 8.36 | 8.44 | 8.23 | 8.35 | 8.35 | -0.1 (-1.18%) | 44,278,338 |
19 Nov 2014 | CNY | 8.07 | 8.78 | 8.06 | 8.45 | 8.45 | +0.36 (+4.45%) | 101,639,496 |
18 Nov 2014 | CNY | 7.86 | 8.15 | 7.85 | 8.09 | 8.09 | +0.19 (+2.41%) | 31,934,759 |
17 Nov 2014 | CNY | 7.91 | 8 | 7.75 | 7.9 | 7.9 | -0.05 (-0.63%) | 19,016,449 |
14 Nov 2014 | CNY | 7.94 | 8.01 | 7.8 | 7.95 | 7.95 | -0.04 (-0.50%) | 23,844,105 |
13 Nov 2014 | CNY | 7.84 | 8.15 | 7.55 | 7.99 | 7.99 | +0.14 (+1.78%) | 31,004,986 |
12 Nov 2014 | CNY | 7.61 | 7.88 | 7.6 | 7.85 | 7.85 | +0.22 (+2.88%) | 23,071,340 |
11 Nov 2014 | CNY | 8.08 | 8.12 | 7.53 | 7.63 | 7.63 | -0.46 (-5.69%) | 41,750,320 |
10 Nov 2014 | CNY | 8.02 | 8.19 | 7.99 | 8.09 | 8.09 | +0.06 (+0.75%) | 20,548,147 |
7 Nov 2014 | CNY | 8.23 | 8.34 | 8.01 | 8.03 | 8.03 | -0.22 (-2.67%) | 34,363,102 |
6 Nov 2014 | CNY | 8.27 | 8.38 | 8.17 | 8.25 | 8.25 | -0.02 (-0.24%) | 32,967,780 |
5 Nov 2014 | CNY | 8.12 | 8.36 | 8.02 | 8.27 | 8.27 | +0.15 (+1.85%) | 31,326,834 |
4 Nov 2014 | CNY | 8.2 | 8.28 | 8.07 | 8.12 | 8.12 | -0.16 (-1.93%) | 26,332,259 |
3 Nov 2014 | CNY | 8.04 | 8.34 | 8.04 | 8.28 | 8.28 | +0.29 (+3.63%) | 49,091,551 |
31 Oct 2014 | CNY | 8.1 | 8.14 | 7.87 | 7.99 | 7.99 | -0.07 (-0.87%) | 22,501,679 |
30 Oct 2014 | CNY | 8.12 | 8.2 | 8.01 | 8.06 | 8.06 | +0.02 (+0.25%) | 30,582,948 |
29 Oct 2014 | CNY | 7.96 | 8.23 | 7.9 | 8.04 | 8.04 | +0.13 (+1.64%) | 41,989,015 |
28 Oct 2014 | CNY | 7.78 | 7.92 | 7.76 | 7.91 | 7.91 | +0.15 (+1.93%) | 22,151,405 |
27 Oct 2014 | CNY | 7.61 | 7.81 | 7.59 | 7.76 | 7.76 | +0.13 (+1.70%) | 13,169,549 |
24 Oct 2014 | CNY | 7.63 | 7.72 | 7.54 | 7.63 | 7.63 | +0.03 (+0.39%) | 12,944,623 |
23 Oct 2014 | CNY | 7.82 | 7.9 | 7.59 | 7.6 | 7.6 | -0.27 (-3.43%) | 22,350,492 |
22 Oct 2014 | CNY | 7.95 | 8.15 | 7.84 | 7.87 | 7.87 | -0.06 (-0.76%) | 21,289,982 |
21 Oct 2014 | CNY | 7.99 | 8.14 | 7.9 | 7.93 | 7.93 | -0.04 (-0.50%) | 20,138,017 |
20 Oct 2014 | CNY | 7.88 | 8.04 | 7.83 | 7.97 | 7.97 | +0.15 (+1.92%) | 20,598,845 |
17 Oct 2014 | CNY | 8.06 | 8.11 | 7.66 | 7.82 | 7.82 | -0.2 (-2.49%) | 32,637,065 |
16 Oct 2014 | CNY | 8.25 | 8.25 | 7.99 | 8.02 | 8.02 | -0.36 (-4.30%) | 37,777,773 |
15 Oct 2014 | CNY | 8.11 | 8.44 | 8.08 | 8.38 | 8.38 | +0.24 (+2.95%) | 36,414,707 |
14 Oct 2014 | CNY | 8.19 | 8.3 | 8.03 | 8.14 | 8.14 | -0.08 (-0.97%) | 29,483,852 |
13 Oct 2014 | CNY | 8.31 | 8.32 | 8.07 | 8.22 | 8.22 | -0.16 (-1.91%) | 33,631,921 |