Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2015 | CNY | 8.66 | 9.1 | 8.604 | 8.896 | 8.896 | +0.258 (+2.99%) | 15,550,310 |
1 Apr 2015 | CNY | 8.552 | 8.696 | 8.48 | 8.638 | 8.638 | +0.1 (+1.17%) | 9,694,685 |
31 Mar 2015 | CNY | 8.596 | 8.736 | 8.45 | 8.538 | 8.538 | -0.102 (-1.18%) | 9,824,225 |
30 Mar 2015 | CNY | 8.868 | 8.868 | 8.6 | 8.64 | 8.64 | -0.39 (-4.32%) | 13,527,330 |
27 Mar 2015 | CNY | 8.576 | 9.334 | 8.576 | 9.03 | 9.03 | +0.472 (+5.52%) | 15,233,365 |
26 Mar 2015 | CNY | 8.576 | 8.712 | 8.2 | 8.558 | 8.558 | -0.212 (-2.42%) | 12,050,090 |
25 Mar 2015 | CNY | 8 | 8.782 | 8 | 8.77 | 8.77 | +0.736 (+9.16%) | 17,292,295 |
24 Mar 2015 | CNY | 8.248 | 8.248 | 7.78 | 8.034 | 8.034 | -0.212 (-2.57%) | 10,721,355 |
23 Mar 2015 | CNY | 8.114 | 8.27 | 8.056 | 8.246 | 8.246 | +0.186 (+2.31%) | 11,894,305 |
20 Mar 2015 | CNY | 8.016 | 8.154 | 7.94 | 8.06 | 8.06 | +0.062 (+0.78%) | 8,331,070 |
19 Mar 2015 | CNY | 8.114 | 8.114 | 7.9 | 7.998 | 7.998 | -0.122 (-1.50%) | 8,049,160 |
18 Mar 2015 | CNY | 7.87 | 8.19 | 7.776 | 8.12 | 8.12 | +0.28 (+3.57%) | 13,528,700 |
17 Mar 2015 | CNY | 7.9 | 8 | 7.602 | 7.84 | 7.84 | -0.16 (-2%) | 14,710,790 |
16 Mar 2015 | CNY | 7.4 | 8.066 | 7.36 | 8 | 8 | +0.668 (+9.11%) | 17,782,990 |
13 Mar 2015 | CNY | 7.164 | 7.376 | 7.164 | 7.332 | 7.332 | +0.228 (+3.21%) | 4,796,635 |
12 Mar 2015 | CNY | 7.13 | 7.268 | 7.048 | 7.104 | 7.104 | -0.07 (-0.98%) | 3,271,685 |
11 Mar 2015 | CNY | 7.296 | 7.37 | 7.126 | 7.174 | 7.174 | -0.152 (-2.07%) | 5,170,525 |
10 Mar 2015 | CNY | 7.386 | 7.44 | 7.286 | 7.326 | 7.326 | -0.06 (-0.81%) | 3,988,920 |
9 Mar 2015 | CNY | 7.3 | 7.396 | 7.106 | 7.386 | 7.386 | +0.046 (+0.63%) | 5,591,850 |
6 Mar 2015 | CNY | 7.438 | 7.52 | 7.29 | 7.34 | 7.34 | -0.024 (-0.33%) | 6,082,205 |
5 Mar 2015 | CNY | 7.5 | 7.51 | 7.3 | 7.364 | 7.364 | -0.136 (-1.81%) | 7,765,120 |
4 Mar 2015 | CNY | 7.12 | 7.6 | 7.1 | 7.5 | 7.5 | +0.366 (+5.13%) | 13,638,900 |
3 Mar 2015 | CNY | 7.16 | 7.26 | 7.13 | 7.134 | 7.134 | -0.106 (-1.46%) | 6,646,160 |
2 Mar 2015 | CNY | 7.13 | 7.266 | 7.07 | 7.24 | 7.24 | +0.104 (+1.46%) | 7,070,945 |
27 Feb 2015 | CNY | 6.968 | 7.148 | 6.924 | 7.136 | 7.136 | +0.168 (+2.41%) | 6,790,150 |
26 Feb 2015 | CNY | 6.94 | 6.97 | 6.84 | 6.968 | 6.968 | 0.0 (0.0%) | 3,748,865 |
17 Feb 2015 | CNY | 6.924 | 7.038 | 6.924 | 6.968 | 6.968 | +0.022 (+0.32%) | 4,072,205 |
16 Feb 2015 | CNY | 6.88 | 6.976 | 6.836 | 6.946 | 6.946 | +0.046 (+0.67%) | 4,077,640 |
13 Feb 2015 | CNY | 6.794 | 6.972 | 6.74 | 6.9 | 6.9 | +0.164 (+2.43%) | 4,886,265 |
12 Feb 2015 | CNY | 6.7 | 6.78 | 6.678 | 6.736 | 6.736 | +0.038 (+0.57%) | 3,386,745 |