Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2015 | CNY | 6.5853 | 6.6962 | 6.5211 | 6.6028 | 6.6028 | +0.02 (+0.31%) | 11,571,807 |
14 May 2015 | CNY | 6.74 | 6.8042 | 6.5649 | 6.5824 | 6.5824 | -0.184 (-2.72%) | 21,285,274 |
13 May 2015 | CNY | 6.8742 | 6.88 | 6.6816 | 6.7662 | 6.7662 | -0.105 (-1.53%) | 19,030,790 |
12 May 2015 | CNY | 6.8479 | 6.9559 | 6.8158 | 6.8713 | 6.8713 | +0.204 (+3.06%) | 39,689,935 |
11 May 2015 | CNY | 6.4219 | 6.6729 | 6.3461 | 6.667 | 6.667 | +0.306 (+4.82%) | 22,476,110 |
8 May 2015 | CNY | 6.244 | 6.4073 | 6.2206 | 6.3607 | 6.3607 | +0.166 (+2.69%) | 13,044,784 |
7 May 2015 | CNY | 5.9843 | 6.244 | 5.8997 | 6.1943 | 6.1943 | +0.166 (+2.76%) | 13,667,010 |
6 May 2015 | CNY | 6.2585 | 6.2673 | 6.0105 | 6.028 | 6.028 | -0.175 (-2.82%) | 10,505,147 |
5 May 2015 | CNY | 6.492 | 6.5065 | 6.1856 | 6.2031 | 6.2031 | -0.289 (-4.45%) | 18,432,366 |
4 May 2015 | CNY | 6.5591 | 6.5591 | 6.4482 | 6.492 | 6.492 | +0.018 (+0.27%) | 12,378,571 |
30 Apr 2015 | CNY | 6.4657 | 6.6203 | 6.4394 | 6.4745 | 6.4745 | +0.009 (+0.14%) | 13,155,390 |
29 Apr 2015 | CNY | 6.419 | 6.5882 | 6.3869 | 6.4657 | 6.4657 | +0.018 (+0.27%) | 14,246,255 |
28 Apr 2015 | CNY | 6.7837 | 6.8567 | 6.4219 | 6.4482 | 6.4482 | -0.333 (-4.91%) | 19,018,136 |
27 Apr 2015 | CNY | 6.88 | 7.0259 | 6.6933 | 6.7808 | 6.7808 | -0.026 (-0.39%) | 22,670,025 |
24 Apr 2015 | CNY | 6.6816 | 6.9209 | 6.5532 | 6.8071 | 6.8071 | +0.12 (+1.79%) | 26,651,895 |
23 Apr 2015 | CNY | 6.7954 | 6.8567 | 6.6466 | 6.6874 | 6.6874 | -0.108 (-1.59%) | 18,268,126 |
22 Apr 2015 | CNY | 6.5065 | 6.8508 | 6.5065 | 6.7954 | 6.7954 | +0.303 (+4.67%) | 18,188,759 |
21 Apr 2015 | CNY | 6.2381 | 6.5065 | 6.2148 | 6.492 | 6.492 | +0.193 (+3.06%) | 17,458,771 |
20 Apr 2015 | CNY | 6.3607 | 6.4686 | 6.1856 | 6.2994 | 6.2994 | -0.085 (-1.33%) | 20,304,135 |
17 Apr 2015 | CNY | 6.5707 | 6.6233 | 6.3198 | 6.384 | 6.384 | -0.076 (-1.17%) | 21,287,581 |
16 Apr 2015 | CNY | 6.2119 | 6.5795 | 6.1272 | 6.4599 | 6.4599 | +0.131 (+2.07%) | 17,362,062 |
15 Apr 2015 | CNY | 6.6874 | 6.7079 | 6.3256 | 6.3286 | 6.3286 | -0.432 (-6.39%) | 22,737,865 |
14 Apr 2015 | CNY | 6.74 | 7.0026 | 6.5678 | 6.7604 | 6.7604 | +0.239 (+3.67%) | 40,011,417 |
13 Apr 2015 | CNY | 6.2965 | 6.5211 | 6.2294 | 6.5211 | 6.5211 | +0.292 (+4.68%) | 25,540,950 |
10 Apr 2015 | CNY | 5.9784 | 6.2644 | 5.8967 | 6.2294 | 6.2294 | +0.251 (+4.20%) | 21,739,343 |
9 Apr 2015 | CNY | 5.993 | 6.0922 | 5.6896 | 5.9784 | 5.9784 | -0.09 (-1.49%) | 21,152,623 |
8 Apr 2015 | CNY | 6.3198 | 6.3607 | 5.9726 | 6.0689 | 6.0689 | -0.21 (-3.35%) | 24,355,163 |
7 Apr 2015 | CNY | 6.2148 | 6.3607 | 6.1389 | 6.279 | 6.279 | +0.073 (+1.18%) | 23,351,787 |
3 Apr 2015 | CNY | 5.9376 | 6.5065 | 5.9055 | 6.206 | 6.206 | +0.163 (+2.70%) | 32,728,057 |
2 Apr 2015 | CNY | 5.8355 | 6.0631 | 5.7217 | 6.0426 | 6.0426 | +0.184 (+3.14%) | 33,340,036 |