Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2015 | CNY | 4.1267 | 4.16 | 4.06 | 4.14 | 4.14 | +0.02 (+0.49%) | 5,661,474 |
9 Feb 2015 | CNY | 4.0933 | 4.1467 | 4.09 | 4.12 | 4.12 | +0.027 (+0.65%) | 5,909,580 |
6 Feb 2015 | CNY | 4.21 | 4.2467 | 4.0867 | 4.0933 | 4.0933 | -0.123 (-2.93%) | 11,234,937 |
5 Feb 2015 | CNY | 4.3 | 4.3467 | 4.2133 | 4.2167 | 4.2167 | -0.073 (-1.71%) | 10,378,572 |
4 Feb 2015 | CNY | 4.4233 | 4.4233 | 4.2867 | 4.29 | 4.29 | -0.14 (-3.16%) | 17,102,232 |
3 Feb 2015 | CNY | 4.44 | 4.5033 | 4.35 | 4.43 | 4.43 | +0.007 (+0.15%) | 21,728,955 |
2 Feb 2015 | CNY | 4.2833 | 4.4967 | 4.2333 | 4.4233 | 4.4233 | +0.14 (+3.27%) | 30,555,483 |
30 Jan 2015 | CNY | 4.25 | 4.3767 | 4.24 | 4.2833 | 4.2833 | +0.007 (+0.15%) | 25,175,958 |
29 Jan 2015 | CNY | 4.3 | 4.3767 | 4.2367 | 4.2767 | 4.2767 | -0.037 (-0.85%) | 23,958,363 |
28 Jan 2015 | CNY | 4.07 | 4.3133 | 4.04 | 4.3133 | 4.3133 | +0.24 (+5.89%) | 36,282,543 |
27 Jan 2015 | CNY | 4.0933 | 4.1 | 4.03 | 4.0733 | 4.0733 | -0.017 (-0.41%) | 10,440,630 |
26 Jan 2015 | CNY | 4.0467 | 4.0967 | 4.0267 | 4.09 | 4.09 | +0.033 (+0.82%) | 11,062,185 |
23 Jan 2015 | CNY | 4.12 | 4.1267 | 4.0533 | 4.0567 | 4.0567 | -0.063 (-1.54%) | 14,705,004 |
22 Jan 2015 | CNY | 4.0333 | 4.12 | 4.0333 | 4.12 | 4.12 | +0.073 (+1.81%) | 11,961,435 |
21 Jan 2015 | CNY | 3.9567 | 4.08 | 3.9533 | 4.0467 | 4.0467 | +0.08 (+2.02%) | 11,374,893 |
20 Jan 2015 | CNY | 3.85 | 3.9667 | 3.8333 | 3.9667 | 3.9667 | +0.097 (+2.50%) | 9,483,576 |
19 Jan 2015 | CNY | 3.9167 | 3.99 | 3.6667 | 3.87 | 3.87 | -0.127 (-3.17%) | 12,199,713 |
16 Jan 2015 | CNY | 3.9733 | 4.0167 | 3.9467 | 3.9967 | 3.9967 | +0.003 (+0.09%) | 10,396,512 |
15 Jan 2015 | CNY | 4.0533 | 4.08 | 3.9333 | 3.9933 | 3.9933 | -0.06 (-1.48%) | 17,464,278 |
14 Jan 2015 | CNY | 4.1167 | 4.1667 | 4.0267 | 4.0533 | 4.0533 | -0.08 (-1.94%) | 15,055,062 |
13 Jan 2015 | CNY | 4 | 4.1833 | 4 | 4.1333 | 4.1333 | +0.133 (+3.33%) | 20,350,086 |
12 Jan 2015 | CNY | 4.08 | 4.12 | 3.93 | 4 | 4 | -0.077 (-1.88%) | 11,545,005 |
9 Jan 2015 | CNY | 4.1867 | 4.2067 | 4.0733 | 4.0767 | 4.0767 | -0.107 (-2.55%) | 9,906,300 |
8 Jan 2015 | CNY | 4.2167 | 4.2533 | 4.1733 | 4.1833 | 4.1833 | -0.03 (-0.71%) | 8,053,287 |
7 Jan 2015 | CNY | 4.1933 | 4.2833 | 4.1667 | 4.2133 | 4.2133 | +0.017 (+0.40%) | 11,878,680 |
6 Jan 2015 | CNY | 4.1633 | 4.2067 | 4.0867 | 4.1967 | 4.1967 | +0.033 (+0.80%) | 14,048,154 |
5 Jan 2015 | CNY | 4.14 | 4.1833 | 4.0833 | 4.1633 | 4.1633 | +0.037 (+0.89%) | 11,721,546 |
31 Dec 2014 | CNY | 4.08 | 4.2133 | 4.0733 | 4.1267 | 4.1267 | +0.037 (+0.90%) | 11,548,020 |
30 Dec 2014 | CNY | 4.1333 | 4.1533 | 4.0367 | 4.09 | 4.09 | -0.043 (-1.05%) | 10,348,623 |
29 Dec 2014 | CNY | 4.2033 | 4.2033 | 4.07 | 4.1333 | 4.1333 | -0.117 (-2.75%) | 17,689,797 |