Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2015 | CNY | 8.4 | 8.44 | 8.18 | 8.2 | 8.2 | -0.19 (-2.26%) | 12,762,628 |
13 Jan 2015 | CNY | 8.41 | 8.53 | 8.31 | 8.39 | 8.39 | -0.02 (-0.24%) | 12,721,051 |
12 Jan 2015 | CNY | 8.66 | 8.68 | 8.4 | 8.41 | 8.41 | -0.35 (-4.00%) | 19,801,804 |
9 Jan 2015 | CNY | 8.85 | 9.02 | 8.74 | 8.76 | 8.76 | -0.13 (-1.46%) | 19,889,364 |
8 Jan 2015 | CNY | 9.04 | 9.24 | 8.81 | 8.89 | 8.89 | -0.2 (-2.20%) | 24,034,789 |
7 Jan 2015 | CNY | 8.98 | 9.21 | 8.8 | 9.09 | 9.09 | 0.0 (0.0%) | 30,937,925 |
6 Jan 2015 | CNY | 9.46 | 9.73 | 8.98 | 9.09 | 9.09 | -0.37 (-3.91%) | 57,250,808 |
5 Jan 2015 | CNY | 8.73 | 9.46 | 8.72 | 9.46 | 9.46 | +0.86 (+10.00%) | 73,377,373 |
31 Dec 2014 | CNY | 8.5 | 8.65 | 8.3 | 8.6 | 8.6 | +0.12 (+1.42%) | 22,084,915 |
30 Dec 2014 | CNY | 8.94 | 8.94 | 8.44 | 8.48 | 8.48 | -0.43 (-4.83%) | 24,688,490 |
26 Dec 2014 | CNY | 8.85 | 9.02 | 8.73 | 8.91 | 8.91 | +0.21 (+2.41%) | 31,432,672 |
25 Dec 2014 | CNY | 8.56 | 8.7 | 8.4 | 8.7 | 8.7 | +0.19 (+2.23%) | 21,451,416 |
24 Dec 2014 | CNY | 8.49 | 8.54 | 8.25 | 8.51 | 8.51 | +0.1 (+1.19%) | 19,409,506 |
23 Dec 2014 | CNY | 8.96 | 8.96 | 8.27 | 8.41 | 8.41 | -0.66 (-7.28%) | 27,873,621 |
22 Dec 2014 | CNY | 8.79 | 9.49 | 8.79 | 9.07 | 9.07 | +0.31 (+3.54%) | 63,759,096 |
19 Dec 2014 | CNY | 8.48 | 8.85 | 8.36 | 8.76 | 8.76 | +0.19 (+2.22%) | 40,399,743 |
18 Dec 2014 | CNY | 8.58 | 8.9 | 8.5 | 8.57 | 8.57 | -0.04 (-0.46%) | 38,026,556 |
17 Dec 2014 | CNY | 8.54 | 8.76 | 8.43 | 8.61 | 8.61 | -0.15 (-1.71%) | 50,100,269 |
16 Dec 2014 | CNY | 8.23 | 8.99 | 8.23 | 8.76 | 8.76 | +0.59 (+7.22%) | 84,405,294 |
15 Dec 2014 | CNY | 8.04 | 8.18 | 7.87 | 8.17 | 8.17 | +0.09 (+1.11%) | 20,236,153 |
12 Dec 2014 | CNY | 8.15 | 8.23 | 7.95 | 8.08 | 8.08 | -0.07 (-0.86%) | 19,249,959 |
11 Dec 2014 | CNY | 8 | 8.24 | 7.94 | 8.15 | 8.15 | +0.06 (+0.74%) | 21,771,867 |
10 Dec 2014 | CNY | 7.77 | 8.18 | 7.71 | 8.09 | 8.09 | +0.34 (+4.39%) | 30,737,772 |
9 Dec 2014 | CNY | 8.08 | 8.4 | 7.68 | 7.75 | 7.75 | -0.43 (-5.26%) | 42,838,455 |
8 Dec 2014 | CNY | 7.98 | 8.32 | 7.75 | 8.18 | 8.18 | +0.13 (+1.61%) | 29,965,073 |
5 Dec 2014 | CNY | 8.46 | 8.55 | 7.68 | 8.05 | 8.05 | -0.42 (-4.96%) | 51,272,019 |
4 Dec 2014 | CNY | 7.91 | 8.63 | 7.9 | 8.47 | 8.47 | +0.61 (+7.76%) | 64,780,121 |
3 Dec 2014 | CNY | 7.66 | 8.11 | 7.61 | 7.86 | 7.86 | +0.18 (+2.34%) | 42,450,091 |
2 Dec 2014 | CNY | 7.57 | 7.72 | 7.42 | 7.68 | 7.68 | +0.09 (+1.19%) | 26,785,843 |
1 Dec 2014 | CNY | 7.4 | 7.84 | 7.4 | 7.59 | 7.59 | +0.13 (+1.74%) | 37,799,756 |