Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2014 | CNY | 3.93 | 4.25 | 3.9 | 4.18 | 4.18 | +0.21 (+5.29%) | 44,974,564 |
18 Dec 2014 | CNY | 3.95 | 4.02 | 3.87 | 3.97 | 3.97 | +0.01 (+0.25%) | 25,817,953 |
17 Dec 2014 | CNY | 3.88 | 4.09 | 3.81 | 3.96 | 3.96 | +0.06 (+1.54%) | 38,990,539 |
16 Dec 2014 | CNY | 3.78 | 3.98 | 3.73 | 3.9 | 3.9 | +0.12 (+3.17%) | 31,069,870 |
15 Dec 2014 | CNY | 3.76 | 3.81 | 3.67 | 3.78 | 3.78 | -0.01 (-0.26%) | 17,959,193 |
12 Dec 2014 | CNY | 3.89 | 4.02 | 3.7 | 3.79 | 3.79 | -0.04 (-1.04%) | 66,983,470 |
11 Dec 2014 | CNY | 3.46 | 3.83 | 3.42 | 3.83 | 3.83 | +0.35 (+10.06%) | 59,714,750 |
10 Dec 2014 | CNY | 3.37 | 3.49 | 3.31 | 3.48 | 3.48 | +0.06 (+1.75%) | 18,642,136 |
9 Dec 2014 | CNY | 3.51 | 3.73 | 3.4 | 3.42 | 3.42 | -0.11 (-3.12%) | 44,219,667 |
8 Dec 2014 | CNY | 3.39 | 3.57 | 3.3 | 3.53 | 3.53 | +0.13 (+3.82%) | 24,834,993 |
5 Dec 2014 | CNY | 3.62 | 3.64 | 3.26 | 3.4 | 3.4 | -0.22 (-6.08%) | 31,849,511 |
4 Dec 2014 | CNY | 3.54 | 3.62 | 3.51 | 3.62 | 3.62 | +0.07 (+1.97%) | 29,025,032 |
3 Dec 2014 | CNY | 3.5 | 3.67 | 3.49 | 3.55 | 3.55 | +0.03 (+0.85%) | 43,922,591 |
2 Dec 2014 | CNY | 3.51 | 3.53 | 3.45 | 3.52 | 3.52 | -0.01 (-0.28%) | 24,000,826 |
1 Dec 2014 | CNY | 3.47 | 3.54 | 3.43 | 3.53 | 3.53 | +0.07 (+2.02%) | 33,394,758 |
28 Nov 2014 | CNY | 3.44 | 3.48 | 3.4 | 3.46 | 3.46 | 0.0 (0.0%) | 24,575,262 |
27 Nov 2014 | CNY | 3.51 | 3.53 | 3.44 | 3.46 | 3.46 | -0.06 (-1.70%) | 20,438,975 |
26 Nov 2014 | CNY | 3.48 | 3.54 | 3.46 | 3.52 | 3.52 | +0.05 (+1.44%) | 23,328,653 |
25 Nov 2014 | CNY | 3.44 | 3.49 | 3.4 | 3.47 | 3.47 | +0.02 (+0.58%) | 22,240,566 |
24 Nov 2014 | CNY | 3.38 | 3.5 | 3.38 | 3.45 | 3.45 | +0.07 (+2.07%) | 32,833,374 |
21 Nov 2014 | CNY | 3.35 | 3.38 | 3.31 | 3.38 | 3.38 | +0.03 (+0.90%) | 15,115,317 |
20 Nov 2014 | CNY | 3.4 | 3.4 | 3.34 | 3.35 | 3.35 | -0.03 (-0.89%) | 12,772,969 |
19 Nov 2014 | CNY | 3.4 | 3.42 | 3.34 | 3.38 | 3.38 | -0.02 (-0.59%) | 18,128,816 |
18 Nov 2014 | CNY | 3.39 | 3.44 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 18,371,825 |
17 Nov 2014 | CNY | 3.44 | 3.46 | 3.32 | 3.4 | 3.4 | -0.06 (-1.73%) | 27,401,116 |
14 Nov 2014 | CNY | 3.5 | 3.56 | 3.43 | 3.46 | 3.46 | -0.11 (-3.08%) | 33,630,942 |
13 Nov 2014 | CNY | 3.67 | 3.67 | 3.5 | 3.57 | 3.57 | -0.12 (-3.25%) | 52,862,097 |
12 Nov 2014 | CNY | 3.78 | 3.78 | 3.52 | 3.69 | 3.69 | -0.15 (-3.91%) | 90,720,451 |
11 Nov 2014 | CNY | 3.7 | 3.84 | 3.67 | 3.84 | 3.84 | +0.35 (+10.03%) | 102,810,858 |
10 Nov 2014 | CNY | 3.17 | 3.49 | 3.13 | 3.49 | 3.49 | +0.32 (+10.09%) | 38,707,653 |