Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2015 | CNY | 8.0733 | 8.2 | 8.06 | 8.2 | 8.2 | +0.127 (+1.57%) | 2,807,635 |
10 Feb 2015 | CNY | 7.8733 | 8.1 | 7.8733 | 8.0733 | 8.0733 | +0.2 (+2.54%) | 3,308,373 |
9 Feb 2015 | CNY | 7.8867 | 8 | 7.84 | 7.8733 | 7.8733 | -0.033 (-0.42%) | 2,574,535 |
6 Feb 2015 | CNY | 8.1733 | 8.1933 | 7.8867 | 7.9067 | 7.9067 | -0.3 (-3.66%) | 4,356,610 |
5 Feb 2015 | CNY | 8.2667 | 8.32 | 8.1667 | 8.2067 | 8.2067 | +0.02 (+0.24%) | 7,384,986 |
4 Feb 2015 | CNY | 8.2733 | 8.3333 | 8.1733 | 8.1867 | 8.1867 | -0.093 (-1.13%) | 3,588,924 |
3 Feb 2015 | CNY | 8.1733 | 8.3133 | 8.14 | 8.28 | 8.28 | +0.113 (+1.39%) | 4,201,518 |
2 Feb 2015 | CNY | 8.0667 | 8.1867 | 7.94 | 8.1667 | 8.1667 | +0.033 (+0.41%) | 2,733,667 |
30 Jan 2015 | CNY | 8.1867 | 8.28 | 8.0133 | 8.1333 | 8.1333 | -0.127 (-1.53%) | 4,445,035 |
29 Jan 2015 | CNY | 8.2067 | 8.32 | 8.16 | 8.26 | 8.26 | -0.027 (-0.32%) | 5,781,585 |
28 Jan 2015 | CNY | 8.4 | 8.46 | 8.2267 | 8.2867 | 8.2867 | -0.14 (-1.66%) | 5,316,357 |
27 Jan 2015 | CNY | 8.32 | 8.5933 | 8.28 | 8.4267 | 8.4267 | +0.107 (+1.28%) | 9,031,747 |
26 Jan 2015 | CNY | 8.1267 | 8.3333 | 8.1 | 8.32 | 8.32 | +0.2 (+2.46%) | 7,338,787 |
23 Jan 2015 | CNY | 8.2267 | 8.28 | 8.08 | 8.12 | 8.12 | -0.1 (-1.22%) | 5,180,586 |
22 Jan 2015 | CNY | 8.1333 | 8.3133 | 8.0867 | 8.22 | 8.22 | +0.093 (+1.15%) | 6,813,804 |
21 Jan 2015 | CNY | 7.9867 | 8.1533 | 7.9733 | 8.1267 | 8.1267 | +0.167 (+2.09%) | 6,472,812 |
20 Jan 2015 | CNY | 7.8067 | 7.9867 | 7.7533 | 7.96 | 7.96 | +0.227 (+2.93%) | 5,211,748 |
19 Jan 2015 | CNY | 7.9333 | 8.0533 | 7.6533 | 7.7333 | 7.7333 | -0.273 (-3.41%) | 5,981,247 |
16 Jan 2015 | CNY | 7.8467 | 8.04 | 7.84 | 8.0067 | 8.0067 | +0.113 (+1.44%) | 6,920,065 |
15 Jan 2015 | CNY | 7.8667 | 7.9 | 7.6667 | 7.8933 | 7.8933 | -0.007 (-0.08%) | 9,315,424 |
14 Jan 2015 | CNY | 8.4333 | 8.46 | 7.5467 | 7.9 | 7.9 | -0.487 (-5.80%) | 11,072,886 |
13 Jan 2015 | CNY | 8.22 | 8.4 | 8.2133 | 8.3867 | 8.3867 | +0.153 (+1.86%) | 4,073,910 |
12 Jan 2015 | CNY | 8.2 | 8.2533 | 8.0667 | 8.2333 | 8.2333 | -0.02 (-0.24%) | 4,872,418 |
9 Jan 2015 | CNY | 8.34 | 8.4333 | 8.2533 | 8.2533 | 8.2533 | -0.087 (-1.04%) | 6,242,976 |
8 Jan 2015 | CNY | 8.52 | 8.56 | 8.24 | 8.34 | 8.34 | -0.18 (-2.11%) | 9,624,582 |
7 Jan 2015 | CNY | 8.5333 | 8.66 | 8.4333 | 8.52 | 8.52 | -0.047 (-0.55%) | 7,322,295 |
6 Jan 2015 | CNY | 8.4 | 8.64 | 8.2733 | 8.5667 | 8.5667 | +0.007 (+0.08%) | 11,028,343 |
5 Jan 2015 | CNY | 8.66 | 8.6667 | 8.1533 | 8.56 | 8.56 | -0.5 (-5.52%) | 22,413,945 |
31 Dec 2014 | CNY | 8.8133 | 9.1 | 8.7333 | 9.06 | 9.06 | +0.193 (+2.18%) | 12,854,889 |
30 Dec 2014 | CNY | 8.8333 | 8.9867 | 8.6667 | 8.8667 | 8.8667 | +0.027 (+0.30%) | 8,701,665 |