Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2015 | CNY | 8.3 | 8.35 | 8.16 | 8.25 | 8.25 | +0.02 (+0.24%) | 9,335,467 |
2 Feb 2015 | CNY | 8 | 8.32 | 7.91 | 8.23 | 8.23 | +0.14 (+1.73%) | 10,516,419 |
30 Jan 2015 | CNY | 8.11 | 8.19 | 8.02 | 8.09 | 8.09 | -0.03 (-0.37%) | 6,962,171 |
29 Jan 2015 | CNY | 8.25 | 8.26 | 8.06 | 8.12 | 8.12 | -0.18 (-2.17%) | 11,242,945 |
28 Jan 2015 | CNY | 8.4 | 8.51 | 8.23 | 8.3 | 8.3 | -0.11 (-1.31%) | 15,194,209 |
27 Jan 2015 | CNY | 8.12 | 8.53 | 8.08 | 8.41 | 8.41 | +0.26 (+3.19%) | 23,041,450 |
26 Jan 2015 | CNY | 7.86 | 8.15 | 7.79 | 8.15 | 8.15 | +0.26 (+3.30%) | 16,228,944 |
23 Jan 2015 | CNY | 7.97 | 8 | 7.75 | 7.89 | 7.89 | -0.06 (-0.75%) | 11,413,884 |
22 Jan 2015 | CNY | 7.91 | 8.02 | 7.84 | 7.95 | 7.95 | +0.03 (+0.38%) | 10,405,236 |
21 Jan 2015 | CNY | 7.66 | 8 | 7.59 | 7.92 | 7.92 | +0.27 (+3.53%) | 15,985,775 |
20 Jan 2015 | CNY | 7.44 | 7.75 | 7.44 | 7.65 | 7.65 | +0.26 (+3.52%) | 14,234,687 |
19 Jan 2015 | CNY | 7.98 | 7.98 | 7.35 | 7.39 | 7.39 | -0.78 (-9.55%) | 23,095,403 |
16 Jan 2015 | CNY | 8.28 | 8.38 | 8.13 | 8.17 | 8.17 | -0.1 (-1.21%) | 11,256,177 |
15 Jan 2015 | CNY | 8.03 | 8.32 | 7.95 | 8.27 | 8.27 | +0.24 (+2.99%) | 10,489,528 |
14 Jan 2015 | CNY | 8.35 | 8.41 | 7.94 | 8.03 | 8.03 | -0.25 (-3.02%) | 14,561,624 |
13 Jan 2015 | CNY | 8.16 | 8.34 | 8.16 | 8.28 | 8.28 | +0.12 (+1.47%) | 9,200,837 |
12 Jan 2015 | CNY | 8.15 | 8.25 | 8.05 | 8.16 | 8.16 | -0.16 (-1.92%) | 11,661,829 |
9 Jan 2015 | CNY | 8.42 | 8.75 | 8.32 | 8.32 | 8.32 | -0.17 (-2.00%) | 22,380,906 |
8 Jan 2015 | CNY | 8.55 | 8.57 | 8.3 | 8.49 | 8.49 | -0.06 (-0.70%) | 19,704,016 |
7 Jan 2015 | CNY | 8.8 | 8.85 | 8.46 | 8.55 | 8.55 | -0.35 (-3.93%) | 19,890,620 |
6 Jan 2015 | CNY | 8.7 | 9.05 | 8.53 | 8.9 | 8.9 | +0.09 (+1.02%) | 31,613,774 |
5 Jan 2015 | CNY | 8.12 | 9.05 | 8.11 | 8.81 | 8.81 | +0.52 (+6.27%) | 38,453,307 |
31 Dec 2014 | CNY | 8.22 | 8.5 | 8.05 | 8.29 | 8.29 | +0.02 (+0.24%) | 27,272,733 |
30 Dec 2014 | CNY | 7.89 | 8.7 | 7.88 | 8.27 | 8.27 | +0.28 (+3.50%) | 46,596,366 |
29 Dec 2014 | CNY | 7.63 | 8.19 | 7.57 | 7.99 | 7.99 | +0.4 (+5.27%) | 35,982,990 |
26 Dec 2014 | CNY | 7.54 | 7.72 | 7.53 | 7.59 | 7.59 | +0.01 (+0.13%) | 20,340,408 |
25 Dec 2014 | CNY | 7.4 | 7.75 | 7.34 | 7.58 | 7.58 | +0.15 (+2.02%) | 30,934,832 |
24 Dec 2014 | CNY | 7.02 | 7.47 | 7.02 | 7.43 | 7.43 | +0.44 (+6.29%) | 34,983,372 |
23 Dec 2014 | CNY | 7.06 | 7.15 | 6.93 | 6.99 | 6.99 | -0.09 (-1.27%) | 16,646,426 |
22 Dec 2014 | CNY | 7.23 | 7.32 | 6.8 | 7.08 | 7.08 | -0.12 (-1.67%) | 29,198,333 |