Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2015 | CNY | 8.1214 | 8.3714 | 8.1214 | 8.2786 | 8.2786 | +0.257 (+3.21%) | 23,608,351 |
7 May 2015 | CNY | 8.6143 | 8.6214 | 7.9571 | 8.0214 | 8.0214 | -0.707 (-8.10%) | 27,667,206 |
6 May 2015 | CNY | 9.1857 | 9.3143 | 8.6286 | 8.7286 | 8.7286 | -0.478 (-5.20%) | 28,598,724 |
5 May 2015 | CNY | 9.6929 | 9.8786 | 9.1071 | 9.2071 | 9.2071 | -0.036 (-0.39%) | 51,201,883 |
4 May 2015 | CNY | 8.9786 | 9.2643 | 8.9786 | 9.2429 | 9.2429 | +0.564 (+6.50%) | 41,464,005 |
30 Apr 2015 | CNY | 9 | 9.1429 | 8.6786 | 8.6786 | 8.6786 | -0.357 (-3.95%) | 29,341,811 |
29 Apr 2015 | CNY | 8.9 | 9.2929 | 8.7 | 9.0357 | 9.0357 | +0.107 (+1.20%) | 27,934,561 |
28 Apr 2015 | CNY | 9.4 | 9.4071 | 8.85 | 8.9286 | 8.9286 | -0.421 (-4.51%) | 26,294,105 |
27 Apr 2015 | CNY | 9.0714 | 9.4286 | 8.8429 | 9.35 | 9.35 | +0.343 (+3.81%) | 39,542,582 |
24 Apr 2015 | CNY | 9.1357 | 9.2071 | 8.8929 | 9.0071 | 9.0071 | -0.222 (-2.40%) | 29,283,844 |
23 Apr 2015 | CNY | 9.2857 | 9.6 | 9.1429 | 9.2286 | 9.2286 | -0.129 (-1.37%) | 45,377,774 |
22 Apr 2015 | CNY | 9.0714 | 9.65 | 9.0143 | 9.3571 | 9.3571 | +0.443 (+4.97%) | 61,263,892 |
21 Apr 2015 | CNY | 8.4857 | 9.1429 | 8.4214 | 8.9143 | 8.9143 | +0.357 (+4.17%) | 62,398,772 |
20 Apr 2015 | CNY | 8.1786 | 8.5571 | 7.9643 | 8.5571 | 8.5571 | +0.343 (+4.17%) | 60,570,265 |
17 Apr 2015 | CNY | 8.0429 | 8.2286 | 7.9357 | 8.2143 | 8.2143 | +0.214 (+2.68%) | 37,639,679 |
16 Apr 2015 | CNY | 8 | 8.1571 | 7.7143 | 8 | 8 | -0.107 (-1.32%) | 26,526,647 |
15 Apr 2015 | CNY | 8.1071 | 8.35 | 8.0357 | 8.1071 | 8.1071 | -0.043 (-0.53%) | 37,971,084 |
14 Apr 2015 | CNY | 8.2714 | 8.2714 | 8.0286 | 8.15 | 8.15 | -0.136 (-1.64%) | 31,140,264 |
13 Apr 2015 | CNY | 8.2 | 8.5 | 8.0786 | 8.2857 | 8.2857 | +0.364 (+4.60%) | 47,919,838 |
10 Apr 2015 | CNY | 7.65 | 7.9714 | 7.6357 | 7.9214 | 7.9214 | +0.229 (+2.97%) | 24,756,697 |
9 Apr 2015 | CNY | 7.9143 | 7.9143 | 7.4786 | 7.6929 | 7.6929 | -0.236 (-2.97%) | 28,535,700 |
8 Apr 2015 | CNY | 8.2786 | 8.3286 | 7.7143 | 7.9286 | 7.9286 | -0.336 (-4.06%) | 38,880,529 |
7 Apr 2015 | CNY | 8.0357 | 8.4286 | 7.9929 | 8.2643 | 8.2643 | +0.229 (+2.84%) | 40,765,491 |
3 Apr 2015 | CNY | 8.0929 | 8.1071 | 7.9286 | 8.0357 | 8.0357 | -0.071 (-0.88%) | 33,148,479 |
2 Apr 2015 | CNY | 7.9429 | 8.1071 | 7.8571 | 8.1071 | 8.1071 | +0.178 (+2.25%) | 42,012,616 |
1 Apr 2015 | CNY | 7.7929 | 7.9786 | 7.7857 | 7.9286 | 7.9286 | +0.136 (+1.74%) | 31,997,814 |
31 Mar 2015 | CNY | 7.9357 | 7.9357 | 7.7071 | 7.7929 | 7.7929 | -0.136 (-1.71%) | 27,220,685 |
30 Mar 2015 | CNY | 7.9714 | 8.2143 | 7.7857 | 7.9286 | 7.9286 | -0.043 (-0.54%) | 39,077,780 |
27 Mar 2015 | CNY | 7.75 | 8 | 7.6786 | 7.9714 | 7.9714 | +0.143 (+1.82%) | 42,932,988 |
26 Mar 2015 | CNY | 7.75 | 8.1357 | 7.6 | 7.8286 | 7.8286 | +0.236 (+3.10%) | 82,205,436 |