Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2014 | CNY | 4.935 | 4.945 | 4.78 | 4.815 | 4.815 | -0.13 (-2.63%) | 12,632,500 |
12 Nov 2014 | CNY | 4.925 | 4.97 | 4.855 | 4.945 | 4.945 | -0.02 (-0.40%) | 15,455,220 |
11 Nov 2014 | CNY | 5.17 | 5.19 | 4.845 | 4.965 | 4.965 | -0.205 (-3.97%) | 20,080,136 |
10 Nov 2014 | CNY | 5.125 | 5.175 | 5.06 | 5.17 | 5.17 | +0.08 (+1.57%) | 11,748,040 |
7 Nov 2014 | CNY | 5.125 | 5.205 | 5.07 | 5.09 | 5.09 | -0.055 (-1.07%) | 11,727,600 |
6 Nov 2014 | CNY | 5.21 | 5.23 | 5.075 | 5.145 | 5.145 | -0.065 (-1.25%) | 15,391,790 |
5 Nov 2014 | CNY | 5.225 | 5.27 | 5.115 | 5.21 | 5.21 | -0.015 (-0.29%) | 12,943,278 |
4 Nov 2014 | CNY | 5.395 | 5.395 | 5.205 | 5.225 | 5.225 | -0.17 (-3.15%) | 17,614,026 |
3 Nov 2014 | CNY | 5.3 | 5.42 | 5.245 | 5.395 | 5.395 | +0.13 (+2.47%) | 18,547,630 |
31 Oct 2014 | CNY | 5.31 | 5.335 | 5.205 | 5.265 | 5.265 | -0.05 (-0.94%) | 13,795,442 |
30 Oct 2014 | CNY | 5.22 | 5.335 | 5.155 | 5.315 | 5.315 | +0.115 (+2.21%) | 22,575,060 |
29 Oct 2014 | CNY | 5.215 | 5.235 | 5.13 | 5.2 | 5.2 | +0.015 (+0.29%) | 17,137,924 |
28 Oct 2014 | CNY | 5.095 | 5.21 | 5.08 | 5.185 | 5.185 | +0.115 (+2.27%) | 10,493,898 |
27 Oct 2014 | CNY | 5.035 | 5.1 | 4.98 | 5.07 | 5.07 | +0.04 (+0.80%) | 6,523,338 |
24 Oct 2014 | CNY | 5.075 | 5.125 | 4.945 | 5.03 | 5.03 | -0.065 (-1.28%) | 10,857,540 |
23 Oct 2014 | CNY | 5.32 | 5.35 | 5.075 | 5.095 | 5.095 | -0.235 (-4.41%) | 18,289,544 |
22 Oct 2014 | CNY | 5.51 | 5.565 | 5.31 | 5.33 | 5.33 | -0.17 (-3.09%) | 16,317,360 |
21 Oct 2014 | CNY | 5.56 | 5.67 | 5.455 | 5.5 | 5.5 | -0.055 (-0.99%) | 20,678,238 |
20 Oct 2014 | CNY | 5.65 | 5.68 | 5.45 | 5.555 | 5.555 | -0.035 (-0.63%) | 27,638,954 |
17 Oct 2014 | CNY | 5.28 | 5.61 | 5.225 | 5.59 | 5.59 | +0.275 (+5.17%) | 40,064,016 |
16 Oct 2014 | CNY | 5.245 | 5.47 | 5.245 | 5.315 | 5.315 | +0.115 (+2.21%) | 32,571,752 |
15 Oct 2014 | CNY | 5.17 | 5.23 | 5.1 | 5.2 | 5.2 | +0.04 (+0.78%) | 11,595,664 |
14 Oct 2014 | CNY | 5.22 | 5.225 | 5.13 | 5.16 | 5.16 | -0.045 (-0.86%) | 10,096,468 |
13 Oct 2014 | CNY | 5.315 | 5.315 | 5.1 | 5.205 | 5.205 | -0.135 (-2.53%) | 11,756,518 |
10 Oct 2014 | CNY | 5.39 | 5.395 | 5.285 | 5.34 | 5.34 | -0.065 (-1.20%) | 12,563,562 |
9 Oct 2014 | CNY | 5.3 | 5.455 | 5.28 | 5.405 | 5.405 | +0.115 (+2.17%) | 24,960,732 |
8 Oct 2014 | CNY | 5.225 | 5.305 | 5.15 | 5.29 | 5.29 | +0.06 (+1.15%) | 13,963,060 |
30 Sep 2014 | CNY | 5.3 | 5.325 | 5.195 | 5.23 | 5.23 | -0.06 (-1.13%) | 12,908,278 |
29 Sep 2014 | CNY | 5.145 | 5.295 | 5.08 | 5.29 | 5.29 | +0.145 (+2.82%) | 14,140,010 |
26 Sep 2014 | CNY | 5.2 | 5.2 | 5.08 | 5.145 | 5.145 | -0.045 (-0.87%) | 11,803,862 |