Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2015 | CNY | 6.5 | 6.58 | 6.3 | 6.3 | 6.3 | -0.03 (-0.47%) | 20,093,172 |
4 Feb 2015 | CNY | 6.45 | 6.49 | 6.33 | 6.33 | 6.33 | -0.09 (-1.40%) | 13,647,766 |
3 Feb 2015 | CNY | 6.42 | 6.45 | 6.3 | 6.42 | 6.42 | +0.01 (+0.16%) | 17,881,191 |
2 Feb 2015 | CNY | 6.4 | 6.44 | 6.3 | 6.41 | 6.41 | -0.09 (-1.38%) | 17,480,549 |
30 Jan 2015 | CNY | 6.47 | 6.62 | 6.39 | 6.5 | 6.5 | +0.02 (+0.31%) | 24,936,955 |
29 Jan 2015 | CNY | 6.47 | 6.57 | 6.43 | 6.48 | 6.48 | -0.07 (-1.07%) | 16,889,804 |
28 Jan 2015 | CNY | 6.63 | 6.67 | 6.5 | 6.55 | 6.55 | -0.12 (-1.80%) | 23,876,179 |
27 Jan 2015 | CNY | 6.69 | 6.88 | 6.58 | 6.67 | 6.67 | +0.03 (+0.45%) | 58,944,571 |
26 Jan 2015 | CNY | 6.35 | 6.77 | 6.27 | 6.64 | 6.64 | +0.29 (+4.57%) | 44,919,658 |
23 Jan 2015 | CNY | 6.32 | 6.42 | 6.26 | 6.35 | 6.35 | +0.05 (+0.79%) | 23,295,137 |
22 Jan 2015 | CNY | 6.25 | 6.33 | 6.19 | 6.3 | 6.3 | +0.05 (+0.80%) | 21,927,398 |
21 Jan 2015 | CNY | 6.06 | 6.27 | 6.06 | 6.25 | 6.25 | +0.19 (+3.14%) | 30,622,208 |
20 Jan 2015 | CNY | 5.92 | 6.08 | 5.9 | 6.06 | 6.06 | +0.19 (+3.24%) | 25,408,851 |
19 Jan 2015 | CNY | 6.24 | 6.3 | 5.85 | 5.87 | 5.87 | -0.63 (-9.69%) | 52,969,931 |
16 Jan 2015 | CNY | 6.53 | 6.58 | 6.46 | 6.5 | 6.5 | -0.03 (-0.46%) | 19,789,763 |
15 Jan 2015 | CNY | 6.36 | 6.55 | 6.35 | 6.53 | 6.53 | +0.15 (+2.35%) | 14,698,078 |
14 Jan 2015 | CNY | 6.44 | 6.49 | 6.36 | 6.38 | 6.38 | -0.06 (-0.93%) | 13,055,315 |
13 Jan 2015 | CNY | 6.45 | 6.48 | 6.33 | 6.44 | 6.44 | 0.0 (0.0%) | 17,296,955 |
12 Jan 2015 | CNY | 6.64 | 6.64 | 6.3 | 6.44 | 6.44 | -0.26 (-3.88%) | 30,954,015 |
9 Jan 2015 | CNY | 6.71 | 6.87 | 6.7 | 6.7 | 6.7 | -0.08 (-1.18%) | 34,609,949 |
8 Jan 2015 | CNY | 6.9 | 7 | 6.69 | 6.78 | 6.78 | -0.08 (-1.17%) | 31,136,710 |
7 Jan 2015 | CNY | 6.8 | 6.95 | 6.75 | 6.86 | 6.86 | +0.01 (+0.15%) | 31,064,550 |
6 Jan 2015 | CNY | 7 | 7 | 6.75 | 6.85 | 6.85 | -0.23 (-3.25%) | 56,627,101 |
5 Jan 2015 | CNY | 7.11 | 7.39 | 7.07 | 7.08 | 7.08 | +0.03 (+0.43%) | 107,864,712 |
31 Dec 2014 | CNY | 6.67 | 7.08 | 6.57 | 7.05 | 7.05 | +0.32 (+4.75%) | 79,784,360 |
30 Dec 2014 | CNY | 6.68 | 6.8 | 6.55 | 6.73 | 6.73 | +0.09 (+1.36%) | 43,996,944 |
29 Dec 2014 | CNY | 6.53 | 6.85 | 6.44 | 6.64 | 6.64 | +0.11 (+1.68%) | 58,913,029 |
26 Dec 2014 | CNY | 6.44 | 6.53 | 6.33 | 6.53 | 6.53 | +0.11 (+1.71%) | 38,693,870 |
25 Dec 2014 | CNY | 6.36 | 6.44 | 6.34 | 6.42 | 6.42 | +0.05 (+0.78%) | 19,819,952 |
24 Dec 2014 | CNY | 6.34 | 6.41 | 6.27 | 6.37 | 6.37 | +0.1 (+1.59%) | 19,810,216 |