Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2015 | CNY | 9.475 | 9.59 | 9.405 | 9.5 | 9.5 | +0.025 (+0.26%) | 1,441,648 |
4 Mar 2015 | CNY | 9.395 | 9.485 | 9.355 | 9.475 | 9.475 | +0.125 (+1.34%) | 1,091,092 |
3 Mar 2015 | CNY | 9.5 | 9.5 | 9.34 | 9.35 | 9.35 | -0.205 (-2.15%) | 2,291,894 |
2 Mar 2015 | CNY | 9.355 | 9.555 | 9.255 | 9.555 | 9.555 | +0.245 (+2.63%) | 2,064,614 |
27 Feb 2015 | CNY | 9.215 | 9.33 | 9.05 | 9.31 | 9.31 | +0.115 (+1.25%) | 1,868,530 |
26 Feb 2015 | CNY | 9.265 | 9.265 | 9.06 | 9.195 | 9.195 | -0.07 (-0.76%) | 1,240,324 |
25 Feb 2015 | CNY | 9.31 | 9.325 | 9.13 | 9.265 | 9.265 | -0.06 (-0.64%) | 1,034,534 |
17 Feb 2015 | CNY | 9.215 | 9.44 | 9.005 | 9.325 | 9.325 | +0.09 (+0.97%) | 2,187,278 |
16 Feb 2015 | CNY | 9 | 9.24 | 8.93 | 9.235 | 9.235 | +0.235 (+2.61%) | 2,051,824 |
13 Feb 2015 | CNY | 8.63 | 9.005 | 8.63 | 9 | 9 | +0.37 (+4.29%) | 2,662,712 |
12 Feb 2015 | CNY | 8.56 | 8.67 | 8.525 | 8.63 | 8.63 | +0.05 (+0.58%) | 876,678 |
11 Feb 2015 | CNY | 8.46 | 8.585 | 8.405 | 8.58 | 8.58 | +0.105 (+1.24%) | 903,010 |
10 Feb 2015 | CNY | 8.395 | 8.495 | 8.39 | 8.475 | 8.475 | -0.01 (-0.12%) | 639,662 |
9 Feb 2015 | CNY | 8.48 | 8.57 | 8.34 | 8.485 | 8.485 | +0.005 (+0.06%) | 883,378 |
6 Feb 2015 | CNY | 8.69 | 8.695 | 8.345 | 8.48 | 8.48 | -0.145 (-1.68%) | 1,373,832 |
5 Feb 2015 | CNY | 8.775 | 8.805 | 8.53 | 8.625 | 8.625 | -0.145 (-1.65%) | 1,469,316 |
4 Feb 2015 | CNY | 8.695 | 8.77 | 8.615 | 8.77 | 8.77 | +0.075 (+0.86%) | 1,128,626 |
3 Feb 2015 | CNY | 8.525 | 8.695 | 8.505 | 8.695 | 8.695 | +0.18 (+2.11%) | 1,554,328 |
2 Feb 2015 | CNY | 8.4 | 8.52 | 8.275 | 8.515 | 8.515 | +0.03 (+0.35%) | 784,738 |
30 Jan 2015 | CNY | 8.59 | 8.67 | 8.425 | 8.485 | 8.485 | -0.18 (-2.08%) | 1,537,330 |
29 Jan 2015 | CNY | 8.605 | 8.695 | 8.51 | 8.665 | 8.665 | +0.025 (+0.29%) | 879,328 |
28 Jan 2015 | CNY | 8.715 | 8.81 | 8.6 | 8.64 | 8.64 | -0.09 (-1.03%) | 1,360,010 |
27 Jan 2015 | CNY | 8.64 | 8.73 | 8.515 | 8.73 | 8.73 | +0.05 (+0.58%) | 1,558,390 |
26 Jan 2015 | CNY | 8.465 | 8.68 | 8.325 | 8.68 | 8.68 | +0.165 (+1.94%) | 1,668,970 |
23 Jan 2015 | CNY | 8.695 | 8.695 | 8.25 | 8.515 | 8.515 | -0.21 (-2.41%) | 1,951,128 |
22 Jan 2015 | CNY | 8.625 | 8.725 | 8.465 | 8.725 | 8.725 | +0.125 (+1.45%) | 2,027,840 |
21 Jan 2015 | CNY | 8.28 | 8.695 | 8.28 | 8.6 | 8.6 | +0.26 (+3.12%) | 2,455,412 |
20 Jan 2015 | CNY | 7.93 | 8.34 | 7.93 | 8.34 | 8.34 | +0.415 (+5.24%) | 2,243,660 |
19 Jan 2015 | CNY | 8.02 | 8.25 | 7.895 | 7.925 | 7.925 | -0.195 (-2.40%) | 1,815,510 |
16 Jan 2015 | CNY | 7.9 | 8.13 | 7.85 | 8.12 | 8.12 | +0.22 (+2.78%) | 1,837,470 |