Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2015 | CNY | 8.3883 | 9.762 | 8.3883 | 8.989 | 8.989 | +0.115 (+1.29%) | 9,420,796 |
16 Jan 2015 | CNY | 8.8698 | 8.8786 | 8.7063 | 8.8742 | 8.8742 | +0.066 (+0.75%) | 3,117,774 |
15 Jan 2015 | CNY | 8.5605 | 8.9139 | 8.5605 | 8.8079 | 8.8079 | +0.247 (+2.89%) | 2,019,607 |
14 Jan 2015 | CNY | 8.5871 | 8.6136 | 8.4678 | 8.5605 | 8.5605 | -0.027 (-0.31%) | 1,744,949 |
13 Jan 2015 | CNY | 8.4457 | 8.671 | 8.4413 | 8.5871 | 8.5871 | +0.062 (+0.73%) | 1,954,781 |
12 Jan 2015 | CNY | 8.6401 | 8.777 | 8.4148 | 8.5252 | 8.5252 | -0.141 (-1.63%) | 1,747,270 |
9 Jan 2015 | CNY | 8.6268 | 8.9007 | 8.6268 | 8.6666 | 8.6666 | -0.035 (-0.41%) | 2,196,241 |
8 Jan 2015 | CNY | 8.5473 | 8.9139 | 8.5473 | 8.7019 | 8.7019 | +0.119 (+1.39%) | 2,864,005 |
7 Jan 2015 | CNY | 8.5694 | 8.671 | 8.3927 | 8.5826 | 8.5826 | -0.053 (-0.61%) | 1,455,680 |
6 Jan 2015 | CNY | 8.4413 | 8.6356 | 8.3574 | 8.6356 | 8.6356 | +0.199 (+2.36%) | 2,226,548 |
5 Jan 2015 | CNY | 8.3618 | 8.4899 | 8.1718 | 8.4369 | 8.4369 | -0.088 (-1.04%) | 1,136,361 |
31 Dec 2014 | CNY | 8.5252 | 8.7637 | 8.3044 | 8.5252 | 8.5252 | -0.216 (-2.48%) | 4,263,112 |
30 Dec 2014 | CNY | 8.7063 | 8.9448 | 8.6798 | 8.7417 | 8.7417 | -0.181 (-2.03%) | 1,934,789 |
29 Dec 2014 | CNY | 9.2629 | 9.2629 | 8.8344 | 8.9228 | 8.9228 | -0.252 (-2.74%) | 2,863,774 |
26 Dec 2014 | CNY | 9.201 | 9.3291 | 9.1525 | 9.1745 | 9.1745 | -0.097 (-1.05%) | 1,523,587 |
25 Dec 2014 | CNY | 9.4042 | 9.444 | 9.2364 | 9.2717 | 9.2717 | -0.133 (-1.41%) | 1,572,960 |
24 Dec 2014 | CNY | 9.3645 | 9.497 | 9.0553 | 9.4042 | 9.4042 | -0.137 (-1.44%) | 2,675,368 |
23 Dec 2014 | CNY | 9.762 | 9.762 | 9.497 | 9.5412 | 9.5412 | -0.106 (-1.10%) | 6,745,645 |
22 Dec 2014 | CNY | 9.3689 | 9.6825 | 9.0597 | 9.6472 | 9.6472 | +0.238 (+2.53%) | 4,808,545 |
19 Dec 2014 | CNY | 9.1878 | 9.4087 | 8.9758 | 9.4087 | 9.4087 | +0.141 (+1.53%) | 3,745,918 |
18 Dec 2014 | CNY | 9.5412 | 9.5412 | 9.232 | 9.2673 | 9.2673 | -0.203 (-2.15%) | 2,656,831 |
17 Dec 2014 | CNY | 9.6958 | 9.6958 | 9.3556 | 9.4705 | 9.4705 | -0.119 (-1.24%) | 2,449,816 |
16 Dec 2014 | CNY | 9.5765 | 9.709 | 9.5014 | 9.5898 | 9.5898 | -0.018 (-0.18%) | 2,507,524 |
15 Dec 2014 | CNY | 9.2982 | 9.709 | 9.2099 | 9.6074 | 9.6074 | +0.309 (+3.33%) | 4,083,623 |
12 Dec 2014 | CNY | 9.232 | 9.3645 | 9.1436 | 9.2982 | 9.2982 | +0.071 (+0.77%) | 2,738,358 |
11 Dec 2014 | CNY | 9.2055 | 9.4307 | 9.1348 | 9.2275 | 9.2275 | -0.062 (-0.67%) | 3,512,037 |
10 Dec 2014 | CNY | 8.8432 | 9.4396 | 8.8256 | 9.2894 | 9.2894 | +0.442 (+4.99%) | 5,892,601 |
9 Dec 2014 | CNY | 9.0376 | 9.095 | 8.8167 | 8.8477 | 8.8477 | -0.185 (-2.05%) | 4,888,973 |
8 Dec 2014 | CNY | 9.1878 | 9.2275 | 8.8609 | 9.0332 | 9.0332 | -0.23 (-2.48%) | 4,867,401 |
5 Dec 2014 | CNY | 10.0271 | 10.0668 | 9.1436 | 9.2629 | 9.2629 | -0.808 (-8.03%) | 10,057,244 |