Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2015 | CNY | 7.6923 | 7.8769 | 7.5824 | 7.8022 | 7.8022 | +0.103 (+1.34%) | 15,683,795 |
29 Apr 2015 | CNY | 7.4066 | 7.8835 | 7.2725 | 7.6989 | 7.6989 | +0.246 (+3.30%) | 28,029,360 |
28 Apr 2015 | CNY | 7.8901 | 8.1231 | 7.378 | 7.4528 | 7.4528 | -0.294 (-3.80%) | 32,960,086 |
27 Apr 2015 | CNY | 7.6549 | 8.2198 | 7.4747 | 7.7473 | 7.7473 | +0.092 (+1.21%) | 41,766,720 |
24 Apr 2015 | CNY | 7.4615 | 7.7319 | 6.9121 | 7.6549 | 7.6549 | +0.626 (+8.91%) | 59,017,872 |
23 Apr 2015 | CNY | 6.3978 | 7.0286 | 6.3978 | 7.0286 | 7.0286 | +0.64 (+10.01%) | 31,843,397 |
22 Apr 2015 | CNY | 6.1868 | 6.5912 | 6.1868 | 6.389 | 6.389 | +0.22 (+3.56%) | 27,843,574 |
21 Apr 2015 | CNY | 6 | 6.1978 | 5.8484 | 6.1692 | 6.1692 | +0.114 (+1.89%) | 20,720,486 |
20 Apr 2015 | CNY | 5.9956 | 6.2637 | 5.4945 | 6.0549 | 6.0549 | -0.011 (-0.18%) | 24,633,900 |
17 Apr 2015 | CNY | 6.2198 | 6.3604 | 5.9824 | 6.0659 | 6.0659 | -0.165 (-2.65%) | 25,433,007 |
16 Apr 2015 | CNY | 6.1517 | 6.5868 | 5.9736 | 6.2308 | 6.2308 | -0.108 (-1.70%) | 24,957,801 |
15 Apr 2015 | CNY | 6.3319 | 6.7033 | 6.1121 | 6.3385 | 6.3385 | -0.013 (-0.21%) | 33,474,350 |
14 Apr 2015 | CNY | 6.6813 | 6.6923 | 6.3275 | 6.3517 | 6.3517 | -0.462 (-6.77%) | 34,000,903 |
13 Apr 2015 | CNY | 6.3736 | 6.8989 | 6.2725 | 6.8132 | 6.8132 | +0.541 (+8.62%) | 60,096,900 |
10 Apr 2015 | CNY | 5.8264 | 6.3517 | 5.8264 | 6.2725 | 6.2725 | +0.294 (+4.93%) | 62,387,079 |
9 Apr 2015 | CNY | 6.1714 | 6.2352 | 5.5626 | 5.978 | 5.978 | -0.167 (-2.72%) | 42,795,643 |
8 Apr 2015 | CNY | 6.5033 | 6.5385 | 6.0879 | 6.1451 | 6.1451 | -0.415 (-6.33%) | 44,174,494 |
7 Apr 2015 | CNY | 6.7473 | 6.7473 | 6.2198 | 6.5604 | 6.5604 | +0.417 (+6.80%) | 58,978,455 |
3 Apr 2015 | CNY | 5.9341 | 6.1429 | 5.7143 | 6.1429 | 6.1429 | +0.558 (+10.00%) | 21,868,483 |
2 Apr 2015 | CNY | 5.1648 | 5.5846 | 5.0769 | 5.5846 | 5.5846 | +0.508 (+10.00%) | 32,005,437 |
1 Apr 2015 | CNY | 4.5495 | 5.0769 | 4.5187 | 5.0769 | 5.0769 | +0.462 (+10.00%) | 46,930,242 |
31 Mar 2015 | CNY | 4.4264 | 4.6154 | 4.2879 | 4.6154 | 4.6154 | +0.193 (+4.37%) | 40,339,849 |
30 Mar 2015 | CNY | 4.6528 | 4.6549 | 4.356 | 4.422 | 4.422 | +0.163 (+3.82%) | 49,466,107 |
27 Mar 2015 | CNY | 4.1011 | 4.2967 | 4.1011 | 4.2593 | 4.2593 | +0.16 (+3.91%) | 15,132,521 |
26 Mar 2015 | CNY | 4.1626 | 4.1758 | 4.0659 | 4.0989 | 4.0989 | -0.064 (-1.53%) | 13,289,098 |
25 Mar 2015 | CNY | 4.2198 | 4.2528 | 4.1099 | 4.1626 | 4.1626 | -0.057 (-1.36%) | 19,904,284 |
24 Mar 2015 | CNY | 4.1099 | 4.2308 | 4.033 | 4.2198 | 4.2198 | +0.108 (+2.62%) | 15,511,395 |
23 Mar 2015 | CNY | 4.033 | 4.1297 | 4.0044 | 4.1121 | 4.1121 | +0.079 (+1.96%) | 13,035,731 |
20 Mar 2015 | CNY | 4.0176 | 4.0615 | 3.989 | 4.033 | 4.033 | +0.009 (+0.22%) | 9,994,125 |
19 Mar 2015 | CNY | 4.1275 | 4.1275 | 3.9912 | 4.0242 | 4.0242 | -0.103 (-2.50%) | 16,933,398 |