Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2015 | CNY | 1.492 | 1.506 | 1.48 | 1.484 | 1.484 | -0.005 (-0.34%) | 2,158,900 |
2 Mar 2015 | CNY | 1.607 | 1.607 | 1.463 | 1.489 | 1.489 | +0.028 (+1.92%) | 3,907,300 |
27 Feb 2015 | CNY | 1.454 | 1.464 | 1.453 | 1.461 | 1.461 | +0.009 (+0.62%) | 2,812,500 |
26 Feb 2015 | CNY | 1.433 | 1.452 | 1.43 | 1.452 | 1.452 | +0.026 (+1.82%) | 1,019,700 |
25 Feb 2015 | CNY | 1.426 | 1.442 | 1.426 | 1.426 | 1.426 | -0.004 (-0.28%) | 583,300 |
17 Feb 2015 | CNY | 1.418 | 1.43 | 1.418 | 1.43 | 1.43 | +0.017 (+1.20%) | 421,500 |
16 Feb 2015 | CNY | 1.395 | 1.413 | 1.395 | 1.413 | 1.413 | +0.023 (+1.65%) | 320,945 |
13 Feb 2015 | CNY | 1.383 | 1.396 | 1.383 | 1.39 | 1.39 | +0.02 (+1.46%) | 792,550 |
12 Feb 2015 | CNY | 1.36 | 1.373 | 1.36 | 1.37 | 1.37 | +0.011 (+0.81%) | 2,105,400 |
11 Feb 2015 | CNY | 1.351 | 1.362 | 1.351 | 1.359 | 1.359 | +0.016 (+1.19%) | 2,111,000 |
10 Feb 2015 | CNY | 1.33 | 1.343 | 1.33 | 1.343 | 1.343 | +0.016 (+1.21%) | 2,364,700 |
9 Feb 2015 | CNY | 1.337 | 1.341 | 1.327 | 1.327 | 1.327 | -0.012 (-0.90%) | 474,300 |
6 Feb 2015 | CNY | 1.371 | 1.371 | 1.334 | 1.339 | 1.339 | -0.029 (-2.12%) | 677,700 |
5 Feb 2015 | CNY | 1.388 | 1.389 | 1.368 | 1.368 | 1.368 | -0.016 (-1.16%) | 399,100 |
4 Feb 2015 | CNY | 1.391 | 1.398 | 1.384 | 1.384 | 1.384 | -0.004 (-0.29%) | 557,700 |
3 Feb 2015 | CNY | 1.381 | 1.389 | 1.374 | 1.388 | 1.388 | +0.02 (+1.46%) | 775,500 |
2 Feb 2015 | CNY | 1.377 | 1.38 | 1.36 | 1.368 | 1.368 | -0.019 (-1.37%) | 1,012,500 |
30 Jan 2015 | CNY | 1.4 | 1.415 | 1.387 | 1.387 | 1.387 | -0.02 (-1.42%) | 383,500 |
29 Jan 2015 | CNY | 1.401 | 1.417 | 1.401 | 1.407 | 1.407 | -0.01 (-0.71%) | 460,400 |
28 Jan 2015 | CNY | 1.417 | 1.43 | 1.413 | 1.417 | 1.417 | -0.007 (-0.49%) | 1,856,600 |
27 Jan 2015 | CNY | 1.418 | 1.425 | 1.396 | 1.424 | 1.424 | +0.007 (+0.49%) | 3,711,300 |
26 Jan 2015 | CNY | 1.384 | 1.418 | 1.384 | 1.417 | 1.417 | +0.035 (+2.53%) | 1,715,126 |
23 Jan 2015 | CNY | 1.415 | 1.415 | 1.378 | 1.382 | 1.382 | -0.009 (-0.65%) | 497,678 |
22 Jan 2015 | CNY | 1.37 | 1.393 | 1.37 | 1.391 | 1.391 | +0.021 (+1.53%) | 550,410 |
21 Jan 2015 | CNY | 1.325 | 1.37 | 1.325 | 1.37 | 1.37 | +0.032 (+2.39%) | 1,973,874 |
20 Jan 2015 | CNY | 1.298 | 1.338 | 1.224 | 1.338 | 1.338 | +0.039 (+3.00%) | 1,805,206 |
19 Jan 2015 | CNY | 1.36 | 1.36 | 1.228 | 1.299 | 1.299 | -0.057 (-4.20%) | 4,404,000 |
16 Jan 2015 | CNY | 1.351 | 1.359 | 1.345 | 1.356 | 1.356 | +0.009 (+0.67%) | 3,281,800 |
15 Jan 2015 | CNY | 1.325 | 1.355 | 1.325 | 1.347 | 1.347 | +0.023 (+1.74%) | 3,069,600 |
14 Jan 2015 | CNY | 1.336 | 1.338 | 1.324 | 1.324 | 1.324 | -0.012 (-0.90%) | 3,837,700 |