Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2015 | CNY | 4.9531 | 5.0219 | 4.9531 | 4.9563 | 4.9563 | +0.003 (+0.06%) | 14,233,776 |
11 Feb 2015 | CNY | 4.925 | 4.9813 | 4.9063 | 4.9531 | 4.9531 | +0.028 (+0.57%) | 11,775,254 |
10 Feb 2015 | CNY | 4.8719 | 4.9313 | 4.8219 | 4.925 | 4.925 | +0.078 (+1.61%) | 11,830,499 |
9 Feb 2015 | CNY | 4.8438 | 4.9031 | 4.8063 | 4.8469 | 4.8469 | +0.003 (+0.06%) | 14,008,374 |
6 Feb 2015 | CNY | 5 | 5 | 4.8375 | 4.8438 | 4.8438 | -0.153 (-3.06%) | 21,727,702 |
5 Feb 2015 | CNY | 5.1188 | 5.1438 | 4.9969 | 4.9969 | 4.9969 | -0.078 (-1.54%) | 26,648,582 |
4 Feb 2015 | CNY | 5.1531 | 5.175 | 5.075 | 5.075 | 5.075 | -0.072 (-1.40%) | 22,714,716 |
3 Feb 2015 | CNY | 5.0688 | 5.1656 | 5.0688 | 5.1469 | 5.1469 | +0.087 (+1.73%) | 24,966,438 |
2 Feb 2015 | CNY | 5.0781 | 5.1813 | 5.0406 | 5.0594 | 5.0594 | -0.066 (-1.28%) | 19,588,819 |
30 Jan 2015 | CNY | 5.1844 | 5.275 | 5.1094 | 5.125 | 5.125 | -0.059 (-1.15%) | 21,648,156 |
29 Jan 2015 | CNY | 5.2656 | 5.3531 | 5.1813 | 5.1844 | 5.1844 | -0.122 (-2.30%) | 23,434,297 |
28 Jan 2015 | CNY | 5.3031 | 5.3719 | 5.2563 | 5.3063 | 5.3063 | -0.047 (-0.87%) | 39,454,300 |
27 Jan 2015 | CNY | 5.1563 | 5.3969 | 5.0688 | 5.3531 | 5.3531 | +0.188 (+3.63%) | 56,184,582 |
26 Jan 2015 | CNY | 5.0875 | 5.1719 | 5.0875 | 5.1656 | 5.1656 | +0.084 (+1.66%) | 38,362,470 |
23 Jan 2015 | CNY | 5.1844 | 5.2125 | 5.0438 | 5.0813 | 5.0813 | -0.1 (-1.93%) | 28,640,153 |
22 Jan 2015 | CNY | 5.1438 | 5.2344 | 5.1063 | 5.1813 | 5.1813 | +0.044 (+0.85%) | 35,345,129 |
21 Jan 2015 | CNY | 5.0844 | 5.1531 | 5.0406 | 5.1375 | 5.1375 | +0.103 (+2.05%) | 35,725,126 |
20 Jan 2015 | CNY | 4.8688 | 5.0625 | 4.8688 | 5.0344 | 5.0344 | +0.194 (+4.00%) | 34,817,635 |
19 Jan 2015 | CNY | 4.8656 | 5.0781 | 4.7656 | 4.8406 | 4.8406 | -0.103 (-2.09%) | 24,802,880 |
16 Jan 2015 | CNY | 4.8719 | 4.9594 | 4.8438 | 4.9438 | 4.9438 | +0.069 (+1.41%) | 15,734,540 |
15 Jan 2015 | CNY | 4.8438 | 4.9563 | 4.8188 | 4.875 | 4.875 | +0.037 (+0.78%) | 15,072,380 |
14 Jan 2015 | CNY | 4.9375 | 4.9375 | 4.75 | 4.8375 | 4.8375 | -0.106 (-2.15%) | 13,539,193 |
13 Jan 2015 | CNY | 4.8688 | 4.95 | 4.8625 | 4.9438 | 4.9438 | +0.081 (+1.67%) | 10,499,689 |
12 Jan 2015 | CNY | 4.9781 | 4.9875 | 4.8375 | 4.8625 | 4.8625 | -0.138 (-2.75%) | 16,904,112 |
9 Jan 2015 | CNY | 5.0938 | 5.1531 | 4.9625 | 5 | 5 | -0.094 (-1.84%) | 22,571,456 |
8 Jan 2015 | CNY | 5.1094 | 5.1813 | 5.0844 | 5.0938 | 5.0938 | -0.028 (-0.55%) | 17,571,382 |
7 Jan 2015 | CNY | 5.2188 | 5.2313 | 5.1 | 5.1219 | 5.1219 | -0.109 (-2.09%) | 19,738,329 |
6 Jan 2015 | CNY | 4.9688 | 5.2531 | 4.9375 | 5.2313 | 5.2313 | +0.206 (+4.11%) | 31,762,297 |
5 Jan 2015 | CNY | 4.9 | 5.0844 | 4.8469 | 5.025 | 5.025 | +0.094 (+1.90%) | 23,129,472 |
31 Dec 2014 | CNY | 4.9281 | 4.9844 | 4.8438 | 4.9313 | 4.9313 | +0.037 (+0.77%) | 17,165,587 |