Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2015 | CNY | 9.01 | 9.14 | 8.93 | 9.08 | 9.08 | +0.07 (+0.78%) | 22,074,620 |
31 Mar 2015 | CNY | 9.19 | 9.21 | 9 | 9.01 | 9.01 | -0.16 (-1.74%) | 29,759,781 |
30 Mar 2015 | CNY | 9.23 | 9.28 | 9.04 | 9.17 | 9.17 | -0.03 (-0.33%) | 40,275,541 |
27 Mar 2015 | CNY | 9.05 | 9.25 | 8.95 | 9.2 | 9.2 | +0.19 (+2.11%) | 28,797,929 |
26 Mar 2015 | CNY | 9.06 | 9.23 | 8.83 | 9.01 | 9.01 | -0.05 (-0.55%) | 28,404,723 |
25 Mar 2015 | CNY | 9.3 | 9.3 | 8.98 | 9.06 | 9.06 | -0.32 (-3.41%) | 35,830,500 |
24 Mar 2015 | CNY | 9.56 | 9.73 | 8.9 | 9.38 | 9.38 | -0.22 (-2.29%) | 48,074,792 |
23 Mar 2015 | CNY | 9.1 | 10 | 9.07 | 9.6 | 9.6 | +0.5 (+5.49%) | 59,985,336 |
20 Mar 2015 | CNY | 8.85 | 9.16 | 8.7 | 9.1 | 9.1 | +0.16 (+1.79%) | 37,822,838 |
19 Mar 2015 | CNY | 8.51 | 9.24 | 8.51 | 8.94 | 8.94 | +0.54 (+6.43%) | 68,417,021 |
18 Mar 2015 | CNY | 8.15 | 8.42 | 8.12 | 8.4 | 8.4 | +0.15 (+1.82%) | 37,600,796 |
17 Mar 2015 | CNY | 7.96 | 8.27 | 7.9 | 8.25 | 8.25 | +0.31 (+3.90%) | 49,074,394 |
16 Mar 2015 | CNY | 7.88 | 8.06 | 7.72 | 7.94 | 7.94 | +0.1 (+1.28%) | 29,722,808 |
13 Mar 2015 | CNY | 7.78 | 7.95 | 7.65 | 7.84 | 7.84 | +0.06 (+0.77%) | 20,864,958 |
12 Mar 2015 | CNY | 8.12 | 8.32 | 7.53 | 7.78 | 7.78 | -0.29 (-3.59%) | 41,596,288 |
11 Mar 2015 | CNY | 8.11 | 8.27 | 8.03 | 8.07 | 8.07 | -0.1 (-1.22%) | 19,127,375 |
10 Mar 2015 | CNY | 8.1 | 8.35 | 8.07 | 8.17 | 8.17 | +0.07 (+0.86%) | 24,351,523 |
9 Mar 2015 | CNY | 8.17 | 8.52 | 8.06 | 8.1 | 8.1 | -0.17 (-2.06%) | 45,673,680 |
6 Mar 2015 | CNY | 7.9 | 8.67 | 7.66 | 8.27 | 8.27 | +0.33 (+4.16%) | 64,640,411 |
5 Mar 2015 | CNY | 7.87 | 8.08 | 7.7 | 7.94 | 7.94 | +0.03 (+0.38%) | 28,062,671 |
4 Mar 2015 | CNY | 8.06 | 8.15 | 7.77 | 7.91 | 7.91 | -0.19 (-2.35%) | 40,075,337 |
3 Mar 2015 | CNY | 7.99 | 8.53 | 7.8 | 8.1 | 8.1 | +0.07 (+0.87%) | 65,571,035 |
2 Mar 2015 | CNY | 7.49 | 8.25 | 7.4 | 8.03 | 8.03 | +0.53 (+7.07%) | 71,236,291 |
27 Feb 2015 | CNY | 7.3 | 7.72 | 7.29 | 7.5 | 7.5 | +0.21 (+2.88%) | 70,640,858 |
26 Feb 2015 | CNY | 6.64 | 7.29 | 6.61 | 7.29 | 7.29 | +0.66 (+9.95%) | 49,700,519 |
25 Feb 2015 | CNY | 6.7 | 6.75 | 6.53 | 6.63 | 6.63 | -0.08 (-1.19%) | 11,532,289 |
17 Feb 2015 | CNY | 6.85 | 6.85 | 6.71 | 6.71 | 6.71 | -0.09 (-1.32%) | 14,575,860 |
16 Feb 2015 | CNY | 6.65 | 6.87 | 6.65 | 6.8 | 6.8 | +0.08 (+1.19%) | 17,358,800 |
13 Feb 2015 | CNY | 6.51 | 6.85 | 6.47 | 6.72 | 6.72 | +0.23 (+3.54%) | 33,684,472 |
12 Feb 2015 | CNY | 6.45 | 6.56 | 6.31 | 6.49 | 6.49 | +0.03 (+0.46%) | 13,524,997 |