Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2015 | CNY | 6.7361 | 6.8576 | 6.6007 | 6.8194 | 6.8194 | +0.104 (+1.55%) | 3,789,576 |
2 Feb 2015 | CNY | 6.4861 | 6.7708 | 6.441 | 6.7153 | 6.7153 | +0.156 (+2.38%) | 5,125,982 |
30 Jan 2015 | CNY | 6.6667 | 6.6944 | 6.4583 | 6.559 | 6.559 | -0.066 (-1.00%) | 4,780,681 |
29 Jan 2015 | CNY | 6.8542 | 6.8542 | 6.6215 | 6.625 | 6.625 | -0.215 (-3.15%) | 4,743,711 |
28 Jan 2015 | CNY | 6.8229 | 7.0243 | 6.7708 | 6.8403 | 6.8403 | +0.052 (+0.77%) | 7,548,137 |
27 Jan 2015 | CNY | 6.7535 | 6.9063 | 6.7014 | 6.7882 | 6.7882 | +0.024 (+0.36%) | 8,067,058 |
26 Jan 2015 | CNY | 6.6076 | 6.7708 | 6.5972 | 6.7639 | 6.7639 | +0.142 (+2.15%) | 5,911,741 |
23 Jan 2015 | CNY | 6.7431 | 6.7431 | 6.5451 | 6.6215 | 6.6215 | -0.122 (-1.80%) | 7,173,123 |
22 Jan 2015 | CNY | 6.5382 | 6.8299 | 6.5382 | 6.7431 | 6.7431 | +0.205 (+3.13%) | 11,180,954 |
21 Jan 2015 | CNY | 6.3438 | 6.625 | 6.3194 | 6.5382 | 6.5382 | +0.201 (+3.18%) | 10,609,142 |
20 Jan 2015 | CNY | 6.0938 | 6.3542 | 6.0938 | 6.3368 | 6.3368 | +0.184 (+2.99%) | 6,661,794 |
19 Jan 2015 | CNY | 6.1319 | 6.3854 | 5.9028 | 6.1528 | 6.1528 | -0.139 (-2.21%) | 7,685,282 |
16 Jan 2015 | CNY | 6.2083 | 6.2917 | 6.1806 | 6.2917 | 6.2917 | +0.083 (+1.34%) | 5,882,356 |
15 Jan 2015 | CNY | 6.2292 | 6.3194 | 6.1736 | 6.2083 | 6.2083 | +0.021 (+0.34%) | 4,216,910 |
14 Jan 2015 | CNY | 6.1701 | 6.2778 | 6.0938 | 6.1875 | 6.1875 | +0.035 (+0.56%) | 5,401,353 |
13 Jan 2015 | CNY | 5.9375 | 6.1701 | 5.9271 | 6.1528 | 6.1528 | +0.212 (+3.57%) | 5,191,182 |
12 Jan 2015 | CNY | 6.0035 | 6.059 | 5.9028 | 5.941 | 5.941 | -0.087 (-1.44%) | 4,666,752 |
9 Jan 2015 | CNY | 6.2188 | 6.25 | 6.0278 | 6.0278 | 6.0278 | -0.188 (-3.02%) | 5,043,228 |
8 Jan 2015 | CNY | 6.2153 | 6.2813 | 6.1146 | 6.2153 | 6.2153 | -0.01 (-0.17%) | 4,368,729 |
7 Jan 2015 | CNY | 6.1979 | 6.2847 | 6.1111 | 6.2257 | 6.2257 | +0.028 (+0.45%) | 8,914,847 |
6 Jan 2015 | CNY | 6.0486 | 6.2778 | 5.9757 | 6.1979 | 6.1979 | +0.149 (+2.47%) | 8,034,468 |
5 Jan 2015 | CNY | 5.9722 | 6.1597 | 5.8368 | 6.0486 | 6.0486 | +0.049 (+0.81%) | 6,940,474 |
31 Dec 2014 | CNY | 5.9375 | 6.0139 | 5.8056 | 6 | 6 | +0.118 (+2.01%) | 8,173,972 |
30 Dec 2014 | CNY | 5.9167 | 6.0069 | 5.7986 | 5.8819 | 5.8819 | -0.035 (-0.59%) | 8,764,767 |
29 Dec 2014 | CNY | 6.3403 | 6.3542 | 5.8681 | 5.9167 | 5.9167 | -0.413 (-6.53%) | 11,548,860 |
26 Dec 2014 | CNY | 6.3542 | 6.441 | 6.2882 | 6.3299 | 6.3299 | -0.062 (-0.98%) | 4,699,270 |
25 Dec 2014 | CNY | 6.3889 | 6.4722 | 6.3229 | 6.3924 | 6.3924 | +0.045 (+0.71%) | 4,598,141 |
24 Dec 2014 | CNY | 6.309 | 6.4236 | 6.1806 | 6.3472 | 6.3472 | +0.132 (+2.12%) | 7,206,661 |
23 Dec 2014 | CNY | 6.1458 | 6.3056 | 6.0972 | 6.2153 | 6.2153 | +0.07 (+1.13%) | 4,683,974 |
22 Dec 2014 | CNY | 6.6979 | 6.6979 | 6.066 | 6.1458 | 6.1458 | -0.556 (-8.29%) | 11,109,196 |