Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2015 | CNY | 7.95 | 8.32 | 7.8 | 8.13 | 8.13 | +0.33 (+4.23%) | 68,924,273 |
25 Mar 2015 | CNY | 7.67 | 7.9 | 7.57 | 7.8 | 7.8 | +0.15 (+1.96%) | 52,172,892 |
24 Mar 2015 | CNY | 7.8 | 7.9 | 7.4 | 7.65 | 7.65 | -0.16 (-2.05%) | 62,259,510 |
23 Mar 2015 | CNY | 7.44 | 7.93 | 7.44 | 7.81 | 7.81 | +0.37 (+4.97%) | 71,535,158 |
20 Mar 2015 | CNY | 7.19 | 7.52 | 7.16 | 7.44 | 7.44 | +0.25 (+3.48%) | 64,647,164 |
19 Mar 2015 | CNY | 7.25 | 7.26 | 7.1 | 7.19 | 7.19 | -0.06 (-0.83%) | 43,117,407 |
18 Mar 2015 | CNY | 7.2 | 7.26 | 7.14 | 7.25 | 7.25 | +0.09 (+1.26%) | 43,524,201 |
17 Mar 2015 | CNY | 7.12 | 7.28 | 7.12 | 7.16 | 7.16 | +0.06 (+0.85%) | 54,468,216 |
16 Mar 2015 | CNY | 7.01 | 7.13 | 6.95 | 7.1 | 7.1 | +0.13 (+1.87%) | 39,669,327 |
13 Mar 2015 | CNY | 6.94 | 7.07 | 6.93 | 6.97 | 6.97 | +0.03 (+0.43%) | 26,311,757 |
12 Mar 2015 | CNY | 6.98 | 7.1 | 6.92 | 6.94 | 6.94 | +0.02 (+0.29%) | 43,506,114 |
11 Mar 2015 | CNY | 6.83 | 6.93 | 6.74 | 6.92 | 6.92 | +0.13 (+1.91%) | 30,902,000 |
10 Mar 2015 | CNY | 6.82 | 6.96 | 6.77 | 6.79 | 6.79 | -0.04 (-0.59%) | 26,527,909 |
9 Mar 2015 | CNY | 6.75 | 6.95 | 6.61 | 6.83 | 6.83 | +0.07 (+1.04%) | 33,993,034 |
6 Mar 2015 | CNY | 6.62 | 6.87 | 6.61 | 6.76 | 6.76 | +0.1 (+1.50%) | 49,195,434 |
5 Mar 2015 | CNY | 6.57 | 6.67 | 6.5 | 6.66 | 6.66 | +0.05 (+0.76%) | 26,856,722 |
4 Mar 2015 | CNY | 6.48 | 6.62 | 6.45 | 6.61 | 6.61 | +0.11 (+1.69%) | 24,617,872 |
3 Mar 2015 | CNY | 6.63 | 6.63 | 6.47 | 6.5 | 6.5 | -0.15 (-2.26%) | 29,363,283 |
2 Mar 2015 | CNY | 6.66 | 6.69 | 6.6 | 6.65 | 6.65 | +0.08 (+1.22%) | 24,515,305 |
27 Feb 2015 | CNY | 6.73 | 6.78 | 6.55 | 6.57 | 6.57 | -0.03 (-0.45%) | 25,343,239 |
26 Feb 2015 | CNY | 6.47 | 6.6 | 6.46 | 6.6 | 6.6 | +0.12 (+1.85%) | 17,530,526 |
25 Feb 2015 | CNY | 6.49 | 6.54 | 6.42 | 6.48 | 6.48 | -0.02 (-0.31%) | 11,669,839 |
17 Feb 2015 | CNY | 6.44 | 6.52 | 6.44 | 6.5 | 6.5 | +0.07 (+1.09%) | 14,440,906 |
16 Feb 2015 | CNY | 6.43 | 6.45 | 6.38 | 6.43 | 6.43 | +0.02 (+0.31%) | 13,830,457 |
13 Feb 2015 | CNY | 6.32 | 6.5 | 6.29 | 6.41 | 6.41 | +0.11 (+1.75%) | 18,544,220 |
12 Feb 2015 | CNY | 6.3 | 6.33 | 6.25 | 6.3 | 6.3 | 0.0 (0.0%) | 8,847,615 |
11 Feb 2015 | CNY | 6.25 | 6.33 | 6.17 | 6.3 | 6.3 | +0.07 (+1.12%) | 11,004,833 |
10 Feb 2015 | CNY | 6.16 | 6.24 | 6.13 | 6.23 | 6.23 | +0.08 (+1.30%) | 9,046,672 |
9 Feb 2015 | CNY | 6.19 | 6.25 | 6.13 | 6.15 | 6.15 | -0.08 (-1.28%) | 9,562,238 |
6 Feb 2015 | CNY | 6.3 | 6.38 | 6.16 | 6.23 | 6.23 | -0.07 (-1.11%) | 12,847,441 |