Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2015 | CNY | 7.9 | 7.91 | 7.715 | 7.865 | 7.865 | -0.045 (-0.57%) | 3,435,266 |
12 Jan 2015 | CNY | 8.025 | 8.1 | 7.895 | 7.91 | 7.91 | -0.115 (-1.43%) | 4,267,966 |
9 Jan 2015 | CNY | 7.975 | 8.165 | 7.955 | 8.025 | 8.025 | -0.04 (-0.50%) | 2,866,192 |
8 Jan 2015 | CNY | 8.19 | 8.195 | 8.005 | 8.065 | 8.065 | -0.225 (-2.71%) | 4,266,094 |
7 Jan 2015 | CNY | 8.04 | 8.435 | 7.9 | 8.29 | 8.29 | +0.235 (+2.92%) | 5,863,990 |
6 Jan 2015 | CNY | 7.96 | 8.065 | 7.9 | 8.055 | 8.055 | -0.005 (-0.06%) | 3,310,972 |
5 Jan 2015 | CNY | 7.755 | 8.2 | 7.605 | 8.06 | 8.06 | +0.31 (+4.00%) | 6,271,260 |
31 Dec 2014 | CNY | 7.715 | 7.96 | 7.69 | 7.75 | 7.75 | +0.04 (+0.52%) | 3,409,524 |
30 Dec 2014 | CNY | 8.05 | 8.05 | 7.695 | 7.71 | 7.71 | -0.275 (-3.44%) | 5,097,170 |
29 Dec 2014 | CNY | 8.24 | 8.285 | 7.88 | 7.985 | 7.985 | -0.24 (-2.92%) | 5,099,910 |
26 Dec 2014 | CNY | 8.445 | 8.51 | 8.155 | 8.225 | 8.225 | -0.23 (-2.72%) | 7,047,848 |
25 Dec 2014 | CNY | 8.16 | 8.81 | 8.105 | 8.455 | 8.455 | +0.28 (+3.43%) | 8,902,480 |
24 Dec 2014 | CNY | 7.825 | 8.3 | 7.8 | 8.175 | 8.175 | +0.35 (+4.47%) | 5,108,668 |
23 Dec 2014 | CNY | 7.775 | 7.985 | 7.675 | 7.825 | 7.825 | +0.05 (+0.64%) | 5,175,868 |
22 Dec 2014 | CNY | 8.27 | 8.27 | 7.75 | 7.775 | 7.775 | -0.54 (-6.49%) | 14,787,010 |
19 Dec 2014 | CNY | 8.545 | 8.64 | 8.09 | 8.315 | 8.315 | -0.32 (-3.71%) | 6,397,870 |
18 Dec 2014 | CNY | 8.56 | 8.755 | 8.55 | 8.635 | 8.635 | +0.035 (+0.41%) | 3,417,602 |
17 Dec 2014 | CNY | 8.895 | 8.895 | 8.495 | 8.6 | 8.6 | -0.305 (-3.43%) | 5,232,586 |
16 Dec 2014 | CNY | 9.16 | 9.225 | 8.88 | 8.905 | 8.905 | -0.295 (-3.21%) | 6,377,170 |
15 Dec 2014 | CNY | 8.915 | 9.325 | 8.8 | 9.2 | 9.2 | +0.275 (+3.08%) | 10,854,538 |
12 Dec 2014 | CNY | 8.915 | 8.95 | 8.76 | 8.925 | 8.925 | +0.01 (+0.11%) | 6,256,434 |
11 Dec 2014 | CNY | 8.82 | 8.98 | 8.57 | 8.915 | 8.915 | -0.01 (-0.11%) | 8,101,556 |
10 Dec 2014 | CNY | 8.115 | 8.95 | 7.995 | 8.925 | 8.925 | +0.67 (+8.12%) | 16,146,836 |
9 Dec 2014 | CNY | 8.61 | 8.83 | 8.22 | 8.255 | 8.255 | -0.39 (-4.51%) | 14,684,054 |
8 Dec 2014 | CNY | 8.565 | 8.875 | 8.565 | 8.645 | 8.645 | -0.235 (-2.65%) | 10,470,582 |
5 Dec 2014 | CNY | 9.655 | 9.655 | 8.85 | 8.88 | 8.88 | -0.815 (-8.41%) | 18,346,190 |
4 Dec 2014 | CNY | 9.275 | 9.74 | 9.095 | 9.695 | 9.695 | +0.42 (+4.53%) | 20,385,248 |
3 Dec 2014 | CNY | 9.365 | 9.47 | 9.04 | 9.275 | 9.275 | -0.09 (-0.96%) | 15,131,968 |
2 Dec 2014 | CNY | 9.325 | 9.56 | 9.255 | 9.365 | 9.365 | +0.04 (+0.43%) | 11,151,156 |
1 Dec 2014 | CNY | 9.66 | 9.71 | 9.105 | 9.325 | 9.325 | -0.385 (-3.96%) | 13,998,450 |