Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2015 | CNY | 7.9233 | 8.4833 | 7.8333 | 8.42 | 8.42 | +0.677 (+8.74%) | 134,470,575 |
23 Mar 2015 | CNY | 7.67 | 7.86 | 7.6567 | 7.7433 | 7.7433 | +0.113 (+1.48%) | 63,306,552 |
20 Mar 2015 | CNY | 7.6467 | 7.76 | 7.47 | 7.63 | 7.63 | -0.063 (-0.82%) | 53,336,775 |
19 Mar 2015 | CNY | 7.7667 | 8.03 | 7.57 | 7.6933 | 7.6933 | -0.07 (-0.90%) | 79,749,894 |
18 Mar 2015 | CNY | 7.5667 | 7.87 | 7.4767 | 7.7633 | 7.7633 | +0.2 (+2.64%) | 74,129,763 |
17 Mar 2015 | CNY | 7.5 | 7.8333 | 7.4433 | 7.5633 | 7.5633 | +0.077 (+1.02%) | 71,847,606 |
16 Mar 2015 | CNY | 7.3333 | 7.5533 | 7.2333 | 7.4867 | 7.4867 | +0.15 (+2.04%) | 50,969,532 |
13 Mar 2015 | CNY | 7.26 | 7.3933 | 7.1333 | 7.3367 | 7.3367 | +0.03 (+0.41%) | 46,621,566 |
12 Mar 2015 | CNY | 7.1533 | 7.3433 | 6.85 | 7.3067 | 7.3067 | +0.203 (+2.86%) | 58,372,593 |
11 Mar 2015 | CNY | 7.3367 | 7.3967 | 7.04 | 7.1033 | 7.1033 | -0.28 (-3.79%) | 49,479,420 |
10 Mar 2015 | CNY | 7.3333 | 7.5333 | 7.3 | 7.3833 | 7.3833 | +0.08 (+1.10%) | 46,215,207 |
9 Mar 2015 | CNY | 7.2667 | 7.4267 | 7.1733 | 7.3033 | 7.3033 | -0.033 (-0.46%) | 44,889,663 |
6 Mar 2015 | CNY | 7.7333 | 7.7667 | 7.3 | 7.3367 | 7.3367 | -0.513 (-6.54%) | 98,181,714 |
5 Mar 2015 | CNY | 7.22 | 7.96 | 7.1467 | 7.85 | 7.85 | +0.613 (+8.47%) | 130,139,319 |
4 Mar 2015 | CNY | 7.2833 | 7.3933 | 7.1733 | 7.2367 | 7.2367 | -0.043 (-0.59%) | 60,160,023 |
3 Mar 2015 | CNY | 7.4067 | 7.72 | 7.2467 | 7.28 | 7.28 | -0.32 (-4.21%) | 106,465,251 |
2 Mar 2015 | CNY | 7.2967 | 7.8167 | 7.2667 | 7.6 | 7.6 | +0.317 (+4.35%) | 146,720,001 |
27 Feb 2015 | CNY | 7.1933 | 7.3067 | 7 | 7.2833 | 7.2833 | +0.097 (+1.34%) | 106,802,883 |
26 Feb 2015 | CNY | 6.66 | 7.3333 | 6.6033 | 7.1867 | 7.1867 | +0.26 (+3.75%) | 166,529,769 |
25 Feb 2015 | CNY | 6.9267 | 6.9267 | 6.9267 | 6.9267 | 6.9267 | 0.0 (0.0%) | 0 |
17 Feb 2015 | CNY | 6.3933 | 6.9267 | 6.32 | 6.9267 | 6.9267 | +0.63 (+10.01%) | 128,900,961 |
16 Feb 2015 | CNY | 5.9267 | 6.4167 | 5.9267 | 6.2967 | 6.2967 | +0.37 (+6.24%) | 86,230,764 |
13 Feb 2015 | CNY | 5.8533 | 5.9433 | 5.7933 | 5.9267 | 5.9267 | +0.103 (+1.78%) | 29,669,838 |
12 Feb 2015 | CNY | 5.7967 | 5.8433 | 5.75 | 5.8233 | 5.8233 | +0.013 (+0.23%) | 15,409,377 |
11 Feb 2015 | CNY | 5.7333 | 5.8367 | 5.7067 | 5.81 | 5.81 | +0.15 (+2.65%) | 18,085,239 |
10 Feb 2015 | CNY | 5.55 | 5.6867 | 5.55 | 5.66 | 5.66 | +0.113 (+2.04%) | 9,420,576 |
9 Feb 2015 | CNY | 5.6133 | 5.71 | 5.5333 | 5.5467 | 5.5467 | -0.123 (-2.17%) | 13,943,667 |
6 Feb 2015 | CNY | 5.92 | 5.92 | 5.65 | 5.67 | 5.67 | -0.227 (-3.84%) | 21,194,052 |
5 Feb 2015 | CNY | 6.0667 | 6.07 | 5.8833 | 5.8967 | 5.8967 | -0.11 (-1.83%) | 26,740,605 |
4 Feb 2015 | CNY | 6.0167 | 6.1133 | 6.0033 | 6.0067 | 6.0067 | 0.0 (0.0%) | 24,942,690 |