Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2015 | CNY | 5.72 | 6.17 | 5.7 | 6.17 | 6.17 | +0.56 (+9.98%) | 106,307,880 |
31 Mar 2015 | CNY | 5.425 | 5.94 | 4.86 | 5.61 | 5.61 | +0.21 (+3.89%) | 136,868,928 |
30 Mar 2015 | CNY | 5.35 | 5.6375 | 5.1975 | 5.4 | 5.4 | +0.205 (+3.95%) | 91,181,028 |
27 Mar 2015 | CNY | 5.105 | 5.315 | 5.075 | 5.195 | 5.195 | +0.045 (+0.87%) | 45,703,472 |
26 Mar 2015 | CNY | 5.355 | 5.465 | 5.0225 | 5.15 | 5.15 | -0.338 (-6.15%) | 87,058,320 |
25 Mar 2015 | CNY | 5.21 | 5.525 | 5.125 | 5.4875 | 5.4875 | +0.465 (+9.26%) | 112,408,704 |
24 Mar 2015 | CNY | 4.6225 | 5.0225 | 4.62 | 5.0225 | 5.0225 | +0.458 (+10.02%) | 134,043,128 |
23 Mar 2015 | CNY | 4.395 | 4.6125 | 4.3325 | 4.565 | 4.565 | +0.215 (+4.94%) | 99,967,648 |
20 Mar 2015 | CNY | 4.49 | 4.4925 | 4.295 | 4.35 | 4.35 | -0.145 (-3.23%) | 74,787,128 |
19 Mar 2015 | CNY | 4.4 | 4.57 | 4.34 | 4.495 | 4.495 | +0.01 (+0.22%) | 54,769,764 |
18 Mar 2015 | CNY | 4.42 | 4.7475 | 4.42 | 4.485 | 4.485 | +0.12 (+2.75%) | 72,627,280 |
17 Mar 2015 | CNY | 4.3975 | 4.4525 | 4.3 | 4.365 | 4.365 | -0.02 (-0.46%) | 71,760,176 |
16 Mar 2015 | CNY | 4.35 | 4.5475 | 4.295 | 4.385 | 4.385 | +0.098 (+2.27%) | 89,859,120 |
13 Mar 2015 | CNY | 4.12 | 4.3925 | 4.1025 | 4.2875 | 4.2875 | +0.138 (+3.31%) | 82,495,452 |
12 Mar 2015 | CNY | 4.225 | 4.2925 | 4.04 | 4.15 | 4.15 | -0.188 (-4.32%) | 94,862,140 |
11 Mar 2015 | CNY | 4.3 | 4.5025 | 4.1875 | 4.3375 | 4.3375 | +0.205 (+4.96%) | 143,657,432 |
10 Mar 2015 | CNY | 3.7375 | 4.1325 | 3.68 | 4.1325 | 4.1325 | +0.375 (+9.98%) | 185,067,488 |
9 Mar 2015 | CNY | 3.7675 | 3.8725 | 3.65 | 3.7575 | 3.7575 | -0.055 (-1.44%) | 98,304,452 |
6 Mar 2015 | CNY | 3.9725 | 3.9725 | 3.525 | 3.8125 | 3.8125 | +0.128 (+3.46%) | 232,234,220 |
5 Mar 2015 | CNY | 3.575 | 3.685 | 3.4275 | 3.685 | 3.685 | +0.335 (+10%) | 172,130,548 |
4 Mar 2015 | CNY | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | +0.305 (+10.02%) | 17,714,152 |
3 Mar 2015 | CNY | 3.045 | 3.045 | 3.045 | 3.045 | 3.045 | +0.278 (+10.03%) | 2,781,100 |
2 Mar 2015 | CNY | 2.7675 | 2.7675 | 2.7675 | 2.7675 | 2.7675 | +0.253 (+10.04%) | 1,184,120 |
31 Dec 2014 | CNY | 2.4875 | 2.5275 | 2.4825 | 2.515 | 2.515 | +0.037 (+1.51%) | 10,224,060 |
30 Dec 2014 | CNY | 2.5325 | 2.5425 | 2.4775 | 2.4775 | 2.4775 | -0.062 (-2.46%) | 18,131,972 |
29 Dec 2014 | CNY | 2.6425 | 2.6575 | 2.515 | 2.54 | 2.54 | -0.098 (-3.70%) | 15,913,072 |
26 Dec 2014 | CNY | 2.6125 | 2.655 | 2.57 | 2.6375 | 2.6375 | +0.035 (+1.34%) | 14,699,144 |
25 Dec 2014 | CNY | 2.5675 | 2.6425 | 2.5675 | 2.6025 | 2.6025 | +0.035 (+1.36%) | 12,579,564 |
24 Dec 2014 | CNY | 2.525 | 2.5725 | 2.515 | 2.5675 | 2.5675 | +0.043 (+1.68%) | 10,014,532 |
23 Dec 2014 | CNY | 2.51 | 2.585 | 2.475 | 2.525 | 2.525 | +0.013 (+0.50%) | 13,891,540 |