Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2015 | CNY | 9.0091 | 9.2455 | 8.7182 | 9.0182 | 9.0182 | -0.068 (-0.75%) | 53,925,302 |
14 May 2015 | CNY | 9.2364 | 9.3636 | 9 | 9.0864 | 9.0864 | -0.15 (-1.62%) | 55,517,807 |
13 May 2015 | CNY | 9 | 9.5409 | 8.9091 | 9.2364 | 9.2364 | +0.259 (+2.89%) | 97,182,949 |
12 May 2015 | CNY | 8.2864 | 9.0864 | 8.1273 | 8.9773 | 8.9773 | +0.677 (+8.16%) | 97,536,846 |
11 May 2015 | CNY | 8.0409 | 8.4409 | 8.0409 | 8.3 | 8.3 | +0.3 (+3.75%) | 52,127,385 |
8 May 2015 | CNY | 7.8 | 8.0227 | 7.6227 | 8 | 8 | +0.436 (+5.77%) | 40,269,352 |
7 May 2015 | CNY | 7.4591 | 7.6682 | 7.2727 | 7.5636 | 7.5636 | +0.082 (+1.09%) | 24,899,842 |
6 May 2015 | CNY | 7.5818 | 7.7955 | 7.4546 | 7.4818 | 7.4818 | -0.091 (-1.20%) | 25,627,351 |
5 May 2015 | CNY | 8.0182 | 8.0182 | 7.5 | 7.5727 | 7.5727 | -0.477 (-5.93%) | 40,183,939 |
4 May 2015 | CNY | 8.2227 | 8.2727 | 7.9773 | 8.05 | 8.05 | -0.173 (-2.10%) | 27,821,303 |
30 Apr 2015 | CNY | 8.0955 | 8.5773 | 8 | 8.2227 | 8.2227 | +0.159 (+1.97%) | 46,677,510 |
29 Apr 2015 | CNY | 8.0227 | 8.1773 | 7.7591 | 8.0636 | 8.0636 | +0.032 (+0.40%) | 36,291,926 |
28 Apr 2015 | CNY | 8.6364 | 8.7318 | 7.9818 | 8.0318 | 8.0318 | -0.627 (-7.24%) | 60,827,520 |
27 Apr 2015 | CNY | 8.5818 | 8.8182 | 8.4409 | 8.6591 | 8.6591 | +0.023 (+0.26%) | 83,074,602 |
24 Apr 2015 | CNY | 7.9591 | 8.85 | 7.8182 | 8.6364 | 8.6364 | +0.564 (+6.98%) | 110,484,528 |
23 Apr 2015 | CNY | 8.1818 | 8.3091 | 8.0182 | 8.0727 | 8.0727 | -0.091 (-1.11%) | 59,549,520 |
22 Apr 2015 | CNY | 7.9546 | 8.1818 | 7.8409 | 8.1636 | 8.1636 | +0.705 (+9.44%) | 91,091,231 |
21 Apr 2015 | CNY | 7.2091 | 7.4818 | 7.2046 | 7.4591 | 7.4591 | +0.264 (+3.66%) | 30,444,048 |
20 Apr 2015 | CNY | 7.35 | 7.5 | 7.0955 | 7.1955 | 7.1955 | -0.159 (-2.16%) | 43,740,246 |
17 Apr 2015 | CNY | 7.4091 | 7.4909 | 7.2727 | 7.3546 | 7.3546 | +0.009 (+0.12%) | 33,066,409 |
16 Apr 2015 | CNY | 7.2636 | 7.4909 | 7.05 | 7.3455 | 7.3455 | -0.014 (-0.18%) | 31,903,876 |
15 Apr 2015 | CNY | 7.7864 | 7.8136 | 7.3546 | 7.3591 | 7.3591 | -0.418 (-5.38%) | 43,984,567 |
14 Apr 2015 | CNY | 8.0455 | 8.0455 | 7.7682 | 7.7773 | 7.7773 | -0.214 (-2.67%) | 41,762,861 |
13 Apr 2015 | CNY | 7.9 | 8.0682 | 7.8455 | 7.9909 | 7.9909 | +0.405 (+5.33%) | 67,302,912 |
10 Apr 2015 | CNY | 7.4909 | 7.7 | 7.3682 | 7.5864 | 7.5864 | +0.091 (+1.21%) | 43,920,485 |
9 Apr 2015 | CNY | 7.9 | 8 | 7.3455 | 7.4955 | 7.4955 | -0.514 (-6.41%) | 66,776,325 |
8 Apr 2015 | CNY | 8.3773 | 8.4045 | 7.8546 | 8.0091 | 8.0091 | -0.354 (-4.24%) | 62,543,657 |
7 Apr 2015 | CNY | 8.2591 | 8.4091 | 8.0591 | 8.3636 | 8.3636 | +0.104 (+1.27%) | 67,659,389 |
3 Apr 2015 | CNY | 8.2909 | 8.5455 | 8.1864 | 8.2591 | 8.2591 | -0.091 (-1.09%) | 65,366,197 |
2 Apr 2015 | CNY | 8 | 8.4591 | 7.9636 | 8.35 | 8.35 | +0.35 (+4.38%) | 89,370,681 |