Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2015 | CNY | 7.16 | 7.58 | 7.088 | 7.58 | 7.58 | +0.4 (+5.57%) | 23,699,370 |
6 Feb 2015 | CNY | 7.196 | 7.272 | 7.128 | 7.18 | 7.18 | +0.012 (+0.17%) | 10,024,547 |
5 Feb 2015 | CNY | 7.38 | 7.4 | 7.164 | 7.168 | 7.168 | -0.064 (-0.88%) | 13,503,085 |
4 Feb 2015 | CNY | 7.46 | 7.484 | 7.2 | 7.232 | 7.232 | -0.204 (-2.74%) | 20,655,052 |
3 Feb 2015 | CNY | 7.284 | 7.536 | 7.284 | 7.436 | 7.436 | +0.156 (+2.14%) | 21,698,385 |
2 Feb 2015 | CNY | 7.208 | 7.384 | 7.108 | 7.28 | 7.28 | +0.04 (+0.55%) | 13,140,175 |
30 Jan 2015 | CNY | 7.4 | 7.4 | 7.192 | 7.24 | 7.24 | -0.088 (-1.20%) | 12,562,082 |
29 Jan 2015 | CNY | 7.472 | 7.568 | 7.328 | 7.328 | 7.328 | -0.196 (-2.60%) | 13,601,645 |
28 Jan 2015 | CNY | 7.508 | 7.672 | 7.464 | 7.524 | 7.524 | -0.04 (-0.53%) | 14,553,615 |
27 Jan 2015 | CNY | 7.704 | 7.708 | 7.416 | 7.564 | 7.564 | -0.14 (-1.82%) | 23,119,270 |
26 Jan 2015 | CNY | 7.624 | 7.788 | 7.508 | 7.704 | 7.704 | +0.08 (+1.05%) | 24,983,382 |
23 Jan 2015 | CNY | 7.82 | 7.872 | 7.564 | 7.624 | 7.624 | -0.136 (-1.75%) | 22,911,657 |
22 Jan 2015 | CNY | 7.64 | 7.88 | 7.608 | 7.76 | 7.76 | +0.052 (+0.67%) | 26,693,782 |
21 Jan 2015 | CNY | 7.428 | 8 | 7.36 | 7.708 | 7.708 | +0.272 (+3.66%) | 64,738,412 |
20 Jan 2015 | CNY | 7.152 | 7.46 | 7.112 | 7.436 | 7.436 | +0.268 (+3.74%) | 47,881,792 |
19 Jan 2015 | CNY | 7 | 7.54 | 6.86 | 7.168 | 7.168 | -0.044 (-0.61%) | 57,997,045 |
16 Jan 2015 | CNY | 6.972 | 7.276 | 6.92 | 7.212 | 7.212 | +0.244 (+3.50%) | 43,754,955 |
15 Jan 2015 | CNY | 6.96 | 7.032 | 6.9 | 6.968 | 6.968 | +0.02 (+0.29%) | 23,192,427 |
14 Jan 2015 | CNY | 7.04 | 7.212 | 6.912 | 6.948 | 6.948 | -0.152 (-2.14%) | 35,979,750 |
13 Jan 2015 | CNY | 6.752 | 7.1 | 6.684 | 7.1 | 7.1 | +0.4 (+5.97%) | 52,513,220 |
12 Jan 2015 | CNY | 6.676 | 6.82 | 6.644 | 6.7 | 6.7 | 0.0 (0.0%) | 20,541,947 |
9 Jan 2015 | CNY | 6.676 | 6.896 | 6.66 | 6.7 | 6.7 | +0.004 (+0.06%) | 40,774,697 |
8 Jan 2015 | CNY | 6.78 | 6.8 | 6.608 | 6.696 | 6.696 | -0.14 (-2.05%) | 34,237,197 |
7 Jan 2015 | CNY | 6.664 | 7.112 | 6.656 | 6.836 | 6.836 | +0.18 (+2.70%) | 82,565,972 |
6 Jan 2015 | CNY | 6.656 | 6.656 | 6.352 | 6.656 | 6.656 | +0.604 (+9.98%) | 38,006,205 |
9 Dec 2014 | CNY | 6.16 | 6.352 | 6.048 | 6.052 | 6.052 | -0.132 (-2.13%) | 46,293,645 |
8 Dec 2014 | CNY | 6.16 | 6.22 | 6.032 | 6.184 | 6.184 | -0.056 (-0.90%) | 43,076,110 |
5 Dec 2014 | CNY | 6.572 | 6.576 | 6.176 | 6.24 | 6.24 | -0.324 (-4.94%) | 44,730,557 |
4 Dec 2014 | CNY | 6.392 | 6.676 | 6.34 | 6.564 | 6.564 | +0.184 (+2.88%) | 38,342,695 |
3 Dec 2014 | CNY | 6.288 | 6.464 | 6.288 | 6.38 | 6.38 | +0.08 (+1.27%) | 27,893,542 |