Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2015 | CNY | 9.1733 | 9.44 | 8.84 | 8.84 | 8.84 | -0.431 (-4.65%) | 26,221,866 |
29 Jan 2015 | CNY | 8.7378 | 9.3111 | 8.6533 | 9.2711 | 9.2711 | +0.533 (+6.10%) | 40,015,959 |
28 Jan 2015 | CNY | 8.6 | 8.9244 | 8.6 | 8.7378 | 8.7378 | +0.116 (+1.34%) | 16,612,591 |
27 Jan 2015 | CNY | 8.8133 | 8.9067 | 8.5778 | 8.6222 | 8.6222 | -0.191 (-2.17%) | 17,197,087 |
26 Jan 2015 | CNY | 8.8044 | 9.04 | 8.7378 | 8.8133 | 8.8133 | +0.124 (+1.43%) | 15,655,695 |
23 Jan 2015 | CNY | 8.88 | 9.0444 | 8.6444 | 8.6889 | 8.6889 | -0.204 (-2.30%) | 20,495,103 |
22 Jan 2015 | CNY | 8.5822 | 8.9956 | 8.4222 | 8.8933 | 8.8933 | +0.302 (+3.52%) | 28,600,893 |
21 Jan 2015 | CNY | 8.68 | 9.0178 | 8.5822 | 8.5911 | 8.5911 | +0.018 (+0.21%) | 32,898,069 |
20 Jan 2015 | CNY | 8.0178 | 8.5911 | 8.0178 | 8.5733 | 8.5733 | +0.564 (+7.05%) | 28,184,132 |
19 Jan 2015 | CNY | 7.9556 | 8.3867 | 7.7822 | 8.0089 | 8.0089 | -0.124 (-1.53%) | 18,826,681 |
16 Jan 2015 | CNY | 8.0089 | 8.2133 | 7.9556 | 8.1333 | 8.1333 | +0.124 (+1.55%) | 11,637,762 |
15 Jan 2015 | CNY | 7.9511 | 8.1422 | 7.9156 | 8.0089 | 8.0089 | +0.036 (+0.45%) | 10,260,747 |
14 Jan 2015 | CNY | 7.7333 | 7.9911 | 7.7333 | 7.9733 | 7.9733 | +0.098 (+1.24%) | 8,045,889 |
13 Jan 2015 | CNY | 7.7244 | 8.0222 | 7.6267 | 7.8756 | 7.8756 | +0.151 (+1.96%) | 9,939,771 |
12 Jan 2015 | CNY | 7.9422 | 8.0444 | 7.5511 | 7.7244 | 7.7244 | -0.209 (-2.63%) | 9,193,655 |
9 Jan 2015 | CNY | 8.0444 | 8.2889 | 7.88 | 7.9333 | 7.9333 | -0.111 (-1.38%) | 17,796,523 |
8 Jan 2015 | CNY | 7.7733 | 8.2089 | 7.7733 | 8.0444 | 8.0444 | +0.289 (+3.72%) | 23,165,129 |
7 Jan 2015 | CNY | 7.9067 | 7.9778 | 7.6711 | 7.7556 | 7.7556 | -0.098 (-1.24%) | 10,873,082 |
6 Jan 2015 | CNY | 7.5111 | 7.9067 | 7.5111 | 7.8533 | 7.8533 | +0.373 (+4.99%) | 18,026,349 |
5 Jan 2015 | CNY | 7.5378 | 7.5467 | 7.3333 | 7.48 | 7.48 | -0.049 (-0.65%) | 11,295,168 |
31 Dec 2014 | CNY | 7.5467 | 7.7289 | 7.3822 | 7.5289 | 7.5289 | -0.075 (-0.99%) | 10,318,185 |
30 Dec 2014 | CNY | 7.3778 | 7.6444 | 7.2667 | 7.6044 | 7.6044 | +0.253 (+3.45%) | 14,412,066 |
29 Dec 2014 | CNY | 7.6222 | 7.6222 | 7.1556 | 7.3511 | 7.3511 | -0.267 (-3.50%) | 13,922,649 |
26 Dec 2014 | CNY | 7.6222 | 7.7244 | 7.5556 | 7.6178 | 7.6178 | +0.022 (+0.29%) | 9,775,347 |
25 Dec 2014 | CNY | 7.5911 | 7.64 | 7.4844 | 7.5956 | 7.5956 | +0.062 (+0.83%) | 8,908,614 |
24 Dec 2014 | CNY | 7.36 | 7.6178 | 7.3156 | 7.5333 | 7.5333 | +0.28 (+3.86%) | 10,128,935 |
23 Dec 2014 | CNY | 7.3778 | 7.7333 | 7.2089 | 7.2533 | 7.2533 | -0.32 (-4.23%) | 15,877,795 |
22 Dec 2014 | CNY | 8.1689 | 8.2133 | 7.5689 | 7.5733 | 7.5733 | -0.836 (-9.94%) | 31,610,115 |
19 Dec 2014 | CNY | 8.6578 | 8.8044 | 8.3111 | 8.4089 | 8.4089 | -0.307 (-3.52%) | 22,744,413 |
18 Dec 2014 | CNY | 8.7556 | 9.0222 | 8.5244 | 8.7156 | 8.7156 | -0.155 (-1.75%) | 33,862,900 |