Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2015 | CNY | 7.5704 | 8.1482 | 7.4356 | 8.0726 | 8.0726 | +0.471 (+6.20%) | 45,234,558 |
18 Mar 2015 | CNY | 7.4119 | 7.6489 | 7.3689 | 7.6015 | 7.6015 | +0.144 (+1.93%) | 29,308,311 |
17 Mar 2015 | CNY | 7.5422 | 7.6593 | 7.3333 | 7.4578 | 7.4578 | -0.084 (-1.12%) | 32,953,405 |
16 Mar 2015 | CNY | 7.363 | 7.597 | 7.3482 | 7.5422 | 7.5422 | +0.194 (+2.64%) | 22,546,667 |
13 Mar 2015 | CNY | 7.2637 | 7.3778 | 7.1941 | 7.3482 | 7.3482 | +0.055 (+0.75%) | 13,530,388 |
12 Mar 2015 | CNY | 7.4815 | 7.4963 | 7.1052 | 7.2933 | 7.2933 | -0.233 (-3.09%) | 30,838,191 |
11 Mar 2015 | CNY | 7.7585 | 7.7778 | 7.3778 | 7.5259 | 7.5259 | -0.202 (-2.61%) | 29,952,213 |
10 Mar 2015 | CNY | 7.5407 | 7.8267 | 7.4548 | 7.7274 | 7.7274 | +0.187 (+2.48%) | 21,509,934 |
9 Mar 2015 | CNY | 7.3615 | 7.68 | 7.237 | 7.5407 | 7.5407 | +0.178 (+2.41%) | 32,145,997 |
6 Mar 2015 | CNY | 7.3185 | 7.5556 | 7.1111 | 7.363 | 7.363 | +0.015 (+0.20%) | 27,312,545 |
5 Mar 2015 | CNY | 6.9704 | 7.4252 | 6.9644 | 7.3482 | 7.3482 | +0.381 (+5.47%) | 47,341,536 |
4 Mar 2015 | CNY | 6.9526 | 7.037 | 6.883 | 6.9674 | 6.9674 | -0.082 (-1.16%) | 35,820,272 |
3 Mar 2015 | CNY | 6.9407 | 7.3778 | 6.7882 | 7.0489 | 7.0489 | +0.305 (+4.53%) | 84,150,292 |
2 Mar 2015 | CNY | 6.2074 | 6.7437 | 6.2074 | 6.7437 | 6.7437 | +0.613 (+10.00%) | 53,573,089 |
27 Feb 2015 | CNY | 6.16 | 6.2074 | 6.0741 | 6.1304 | 6.1304 | -0.033 (-0.53%) | 12,884,157 |
26 Feb 2015 | CNY | 6.1896 | 6.2474 | 6.1259 | 6.163 | 6.163 | -0.03 (-0.48%) | 10,556,048 |
25 Feb 2015 | CNY | 6.1837 | 6.28 | 6.0948 | 6.1926 | 6.1926 | +0.01 (+0.17%) | 15,140,844 |
17 Feb 2015 | CNY | 6.243 | 6.2785 | 6.1274 | 6.1822 | 6.1822 | -0.056 (-0.90%) | 9,948,663 |
16 Feb 2015 | CNY | 6.1852 | 6.2667 | 6.1111 | 6.2385 | 6.2385 | +0.061 (+0.98%) | 15,564,885 |
13 Feb 2015 | CNY | 6.1482 | 6.2163 | 6.1185 | 6.1778 | 6.1778 | +0.052 (+0.85%) | 12,578,645 |
12 Feb 2015 | CNY | 6.0296 | 6.16 | 5.9822 | 6.1259 | 6.1259 | +0.086 (+1.42%) | 15,806,157 |
11 Feb 2015 | CNY | 5.9378 | 6.0533 | 5.837 | 6.04 | 6.04 | +0.166 (+2.82%) | 13,764,998 |
10 Feb 2015 | CNY | 5.9111 | 5.9244 | 5.8074 | 5.8741 | 5.8741 | -0.022 (-0.38%) | 9,794,047 |
9 Feb 2015 | CNY | 5.9719 | 6.0415 | 5.7778 | 5.8963 | 5.8963 | -0.056 (-0.95%) | 9,426,692 |
6 Feb 2015 | CNY | 5.837 | 6.0593 | 5.7274 | 5.9526 | 5.9526 | +0.077 (+1.31%) | 22,873,893 |
5 Feb 2015 | CNY | 5.9733 | 6 | 5.8741 | 5.8756 | 5.8756 | -0.099 (-1.66%) | 18,130,965 |
4 Feb 2015 | CNY | 6.0741 | 6.117 | 5.9674 | 5.9748 | 5.9748 | -0.085 (-1.39%) | 12,016,903 |
3 Feb 2015 | CNY | 5.9793 | 6.0726 | 5.9526 | 6.0593 | 6.0593 | +0.067 (+1.11%) | 12,406,749 |
2 Feb 2015 | CNY | 5.9852 | 6.0282 | 5.8815 | 5.9926 | 5.9926 | -0.009 (-0.15%) | 10,137,649 |
30 Jan 2015 | CNY | 6.1185 | 6.1407 | 6 | 6.0015 | 6.0015 | -0.073 (-1.20%) | 12,033,231 |