Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2015 | CNY | 8.3455 | 8.4773 | 8.3046 | 8.3364 | 8.3364 | -0.05 (-0.60%) | 7,289,396 |
12 Feb 2015 | CNY | 8.4682 | 8.7273 | 8.3545 | 8.3864 | 8.3864 | +0.059 (+0.71%) | 8,811,770 |
11 Feb 2015 | CNY | 8.1818 | 8.4 | 8.1136 | 8.3273 | 8.3273 | +0.127 (+1.55%) | 7,031,437 |
10 Feb 2015 | CNY | 7.9682 | 8.2136 | 7.9636 | 8.2 | 8.2 | +0.1 (+1.23%) | 5,158,850 |
9 Feb 2015 | CNY | 8.2682 | 8.4909 | 8.0818 | 8.1 | 8.1 | -0.168 (-2.03%) | 9,715,917 |
6 Feb 2015 | CNY | 7.8955 | 8.4364 | 7.8636 | 8.2682 | 8.2682 | +0.405 (+5.15%) | 17,707,269 |
5 Feb 2015 | CNY | 7.8 | 7.9409 | 7.7546 | 7.8636 | 7.8636 | +0.114 (+1.47%) | 4,966,242 |
4 Feb 2015 | CNY | 7.8182 | 7.9227 | 7.75 | 7.75 | 7.75 | -0.059 (-0.76%) | 3,802,959 |
3 Feb 2015 | CNY | 7.6364 | 7.8409 | 7.6 | 7.8091 | 7.8091 | +0.218 (+2.87%) | 4,055,994 |
2 Feb 2015 | CNY | 7.65 | 7.65 | 7.5455 | 7.5909 | 7.5909 | -0.086 (-1.13%) | 3,603,993 |
30 Jan 2015 | CNY | 7.7955 | 7.8955 | 7.6591 | 7.6773 | 7.6773 | -0.168 (-2.14%) | 4,206,054 |
29 Jan 2015 | CNY | 8 | 8.05 | 7.8091 | 7.8455 | 7.8455 | -0.255 (-3.14%) | 6,811,723 |
28 Jan 2015 | CNY | 8.0864 | 8.2682 | 8.0364 | 8.1 | 8.1 | -0.032 (-0.39%) | 6,288,669 |
27 Jan 2015 | CNY | 8.0546 | 8.1818 | 7.9546 | 8.1318 | 8.1318 | +0.073 (+0.90%) | 7,292,166 |
26 Jan 2015 | CNY | 7.9091 | 8.1182 | 7.7955 | 8.0591 | 8.0591 | +0.15 (+1.90%) | 7,572,474 |
23 Jan 2015 | CNY | 8.1409 | 8.1409 | 7.8864 | 7.9091 | 7.9091 | -0.241 (-2.96%) | 8,604,886 |
22 Jan 2015 | CNY | 8.1136 | 8.2773 | 8.0091 | 8.15 | 8.15 | -0.109 (-1.32%) | 9,131,306 |
21 Jan 2015 | CNY | 7.7273 | 8.5 | 7.6591 | 8.2591 | 8.2591 | +0.523 (+6.76%) | 12,959,590 |
20 Jan 2015 | CNY | 7.3045 | 7.75 | 7.3045 | 7.7364 | 7.7364 | +0.455 (+6.24%) | 9,350,649 |
19 Jan 2015 | CNY | 7.4455 | 7.6046 | 7.0909 | 7.2818 | 7.2818 | -0.182 (-2.44%) | 6,214,247 |
16 Jan 2015 | CNY | 7.3818 | 7.5 | 7.3318 | 7.4636 | 7.4636 | +0.104 (+1.42%) | 2,996,239 |
15 Jan 2015 | CNY | 7.2727 | 7.4273 | 7.2727 | 7.3591 | 7.3591 | -0.009 (-0.12%) | 2,327,727 |
14 Jan 2015 | CNY | 7.5227 | 7.5227 | 7.3182 | 7.3682 | 7.3682 | -0.054 (-0.73%) | 3,231,344 |
13 Jan 2015 | CNY | 7.0727 | 7.4227 | 7.0727 | 7.4227 | 7.4227 | +0.364 (+5.15%) | 3,728,260 |
12 Jan 2015 | CNY | 7.2955 | 7.3455 | 7.0591 | 7.0591 | 7.0591 | -0.282 (-3.84%) | 3,273,072 |
9 Jan 2015 | CNY | 7.4591 | 7.5818 | 7.3409 | 7.3409 | 7.3409 | -0.114 (-1.53%) | 3,720,266 |
8 Jan 2015 | CNY | 7.4318 | 7.5455 | 7.3682 | 7.4546 | 7.4546 | +0.009 (+0.12%) | 3,981,566 |
7 Jan 2015 | CNY | 7.5773 | 7.5864 | 7.3864 | 7.4455 | 7.4455 | -0.127 (-1.68%) | 3,925,061 |
6 Jan 2015 | CNY | 7.3273 | 7.6455 | 7.2091 | 7.5727 | 7.5727 | +0.255 (+3.48%) | 5,751,935 |
5 Jan 2015 | CNY | 7.1182 | 7.3273 | 7.1 | 7.3182 | 7.3182 | +0.055 (+0.75%) | 4,544,826 |