Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2015 | CNY | 6.2039 | 6.5987 | 6.1177 | 6.3948 | 6.3948 | +0.201 (+3.25%) | 21,918,389 |
10 Apr 2015 | CNY | 6.0261 | 6.2196 | 6.0261 | 6.1935 | 6.1935 | +0.071 (+1.15%) | 12,477,872 |
9 Apr 2015 | CNY | 6.2667 | 6.3503 | 5.7935 | 6.1229 | 6.1229 | -0.227 (-3.58%) | 18,995,060 |
8 Apr 2015 | CNY | 6.5046 | 6.5961 | 6.2431 | 6.3503 | 6.3503 | -0.154 (-2.37%) | 16,498,426 |
7 Apr 2015 | CNY | 6.4052 | 6.5882 | 6.4052 | 6.5046 | 6.5046 | +0.123 (+1.93%) | 20,036,034 |
3 Apr 2015 | CNY | 6.4444 | 6.4706 | 6.3163 | 6.3817 | 6.3817 | -0.157 (-2.40%) | 18,081,249 |
2 Apr 2015 | CNY | 6.1699 | 6.6797 | 6.1516 | 6.5386 | 6.5386 | +0.329 (+5.31%) | 30,180,845 |
1 Apr 2015 | CNY | 6.0575 | 6.2144 | 6.0235 | 6.2092 | 6.2092 | +0.113 (+1.85%) | 15,133,207 |
31 Mar 2015 | CNY | 6.0523 | 6.1386 | 6.0183 | 6.0967 | 6.0967 | +0.05 (+0.82%) | 12,617,554 |
30 Mar 2015 | CNY | 6.1438 | 6.1569 | 6.0157 | 6.0471 | 6.0471 | -0.146 (-2.36%) | 17,727,230 |
27 Mar 2015 | CNY | 6.2301 | 6.2301 | 6.0131 | 6.1935 | 6.1935 | -0.193 (-3.03%) | 18,484,652 |
26 Mar 2015 | CNY | 6.5856 | 6.6641 | 6.2797 | 6.3869 | 6.3869 | -0.097 (-1.49%) | 23,586,831 |
25 Mar 2015 | CNY | 6.3922 | 6.5569 | 6.2771 | 6.4837 | 6.4837 | -0.063 (-0.96%) | 22,967,223 |
24 Mar 2015 | CNY | 6.6719 | 6.6902 | 6.2745 | 6.5464 | 6.5464 | -0.235 (-3.47%) | 38,944,379 |
23 Mar 2015 | CNY | 6.6797 | 6.9961 | 6.5386 | 6.7817 | 6.7817 | +0.131 (+1.97%) | 38,658,670 |
20 Mar 2015 | CNY | 6.7974 | 6.7974 | 6.4837 | 6.651 | 6.651 | -0.162 (-2.38%) | 49,511,794 |
19 Mar 2015 | CNY | 6.366 | 6.8131 | 6.2092 | 6.8131 | 6.8131 | +0.62 (+10.00%) | 59,932,888 |
18 Mar 2015 | CNY | 6.0654 | 6.2275 | 5.9503 | 6.1935 | 6.1935 | +0.044 (+0.72%) | 45,156,668 |
17 Mar 2015 | CNY | 6.1438 | 6.4575 | 6.0392 | 6.149 | 6.149 | +0.267 (+4.53%) | 65,493,589 |
16 Mar 2015 | CNY | 5.6078 | 5.8824 | 5.4954 | 5.8824 | 5.8824 | +0.536 (+10.03%) | 62,234,865 |
13 Mar 2015 | CNY | 5.3856 | 5.6 | 5.2575 | 5.3464 | 5.3464 | -0.144 (-2.62%) | 55,462,928 |
12 Mar 2015 | CNY | 6.6118 | 6.6118 | 5.4092 | 5.4902 | 5.4902 | -0.52 (-8.66%) | 88,239,816 |
11 Mar 2015 | CNY | 5.2941 | 6.0105 | 5.2549 | 6.0105 | 6.0105 | +0.546 (+10.00%) | 38,249,475 |
10 Mar 2015 | CNY | 4.7869 | 5.4641 | 4.5856 | 5.4641 | 5.4641 | +0.497 (+10.00%) | 86,571,955 |
9 Mar 2015 | CNY | 5.1529 | 5.1529 | 4.7843 | 4.9673 | 4.9673 | +0.282 (+6.03%) | 108,255,081 |
6 Mar 2015 | CNY | 4.685 | 4.685 | 4.685 | 4.685 | 4.685 | +0.426 (+10.01%) | 1,368,397 |
5 Mar 2015 | CNY | 4.2588 | 4.2588 | 4.2588 | 4.2588 | 4.2588 | +0.387 (+9.99%) | 958,736 |
4 Mar 2015 | CNY | 3.8719 | 3.8719 | 3.8719 | 3.8719 | 3.8719 | +0.353 (+10.03%) | 1,421,370 |
3 Mar 2015 | CNY | 3.519 | 3.519 | 3.519 | 3.519 | 3.519 | +0.319 (+9.97%) | 1,604,545 |
2 Mar 2015 | CNY | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | +0.29 (+9.97%) | 324,168 |