Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2015 | CNY | 1.132 | 1.138 | 1.132 | 1.134 | 1.134 | +0.01 (+0.89%) | 3,673,600 |
3 Feb 2015 | CNY | 1.126 | 1.128 | 1.121 | 1.124 | 1.124 | +0.012 (+1.08%) | 11,805,400 |
2 Feb 2015 | CNY | 1.109 | 1.114 | 1.104 | 1.112 | 1.112 | -0.011 (-0.98%) | 10,226,800 |
30 Jan 2015 | CNY | 1.123 | 1.127 | 1.12 | 1.123 | 1.123 | +0.008 (+0.72%) | 3,357,900 |
29 Jan 2015 | CNY | 1.117 | 1.117 | 1.112 | 1.115 | 1.115 | -0.014 (-1.24%) | 2,906,000 |
28 Jan 2015 | CNY | 1.127 | 1.13 | 1.124 | 1.129 | 1.129 | -0.012 (-1.05%) | 17,927,300 |
27 Jan 2015 | CNY | 1.139 | 1.143 | 1.139 | 1.141 | 1.141 | +0.004 (+0.35%) | 21,353,300 |
26 Jan 2015 | CNY | 1.151 | 1.151 | 1.135 | 1.137 | 1.137 | -0.015 (-1.30%) | 6,403,800 |
23 Jan 2015 | CNY | 1.159 | 1.185 | 1.148 | 1.152 | 1.152 | +0.019 (+1.68%) | 16,719,200 |
22 Jan 2015 | CNY | 1.124 | 1.136 | 1.123 | 1.133 | 1.133 | +0.01 (+0.89%) | 9,470,600 |
21 Jan 2015 | CNY | 1.12 | 1.124 | 1.116 | 1.123 | 1.123 | +0.004 (+0.36%) | 4,836,701 |
20 Jan 2015 | CNY | 1.119 | 1.12 | 1.116 | 1.119 | 1.119 | +0.003 (+0.27%) | 2,737,600 |
19 Jan 2015 | CNY | 1.119 | 1.125 | 1.115 | 1.116 | 1.116 | +0.004 (+0.36%) | 6,266,230 |
16 Jan 2015 | CNY | 1.108 | 1.114 | 1.101 | 1.112 | 1.112 | -0.004 (-0.36%) | 4,354,800 |
15 Jan 2015 | CNY | 1.115 | 1.116 | 1.111 | 1.116 | 1.116 | -0.001 (-0.09%) | 2,012,329 |
14 Jan 2015 | CNY | 1.123 | 1.123 | 1.116 | 1.117 | 1.117 | -0.005 (-0.45%) | 1,612,500 |
13 Jan 2015 | CNY | 1.129 | 1.129 | 1.119 | 1.122 | 1.122 | -0.012 (-1.06%) | 1,401,000 |
12 Jan 2015 | CNY | 1.143 | 1.143 | 1.129 | 1.134 | 1.134 | -0.009 (-0.79%) | 1,845,000 |
9 Jan 2015 | CNY | 1.14 | 1.145 | 1.14 | 1.143 | 1.143 | +0.015 (+1.33%) | 2,837,899 |
8 Jan 2015 | CNY | 1.123 | 1.128 | 1.119 | 1.128 | 1.128 | +0.02 (+1.81%) | 3,780,400 |
7 Jan 2015 | CNY | 1.113 | 1.113 | 1.103 | 1.108 | 1.108 | -0.006 (-0.54%) | 3,503,500 |
6 Jan 2015 | CNY | 1.118 | 1.118 | 1.11 | 1.114 | 1.114 | -0.02 (-1.76%) | 1,679,129 |
5 Jan 2015 | CNY | 1.134 | 1.135 | 1.133 | 1.134 | 1.134 | -0.014 (-1.22%) | 1,831,200 |
31 Dec 2014 | CNY | 1.14 | 1.148 | 1.14 | 1.148 | 1.148 | -0.001 (-0.09%) | 669,700 |
30 Dec 2014 | CNY | 1.15 | 1.152 | 1.148 | 1.149 | 1.149 | -0.003 (-0.26%) | 519,800 |
29 Dec 2014 | CNY | 1.146 | 1.153 | 1.146 | 1.152 | 1.152 | +0.006 (+0.52%) | 1,694,900 |
26 Dec 2014 | CNY | 1.152 | 1.152 | 1.143 | 1.146 | 1.146 | 0.0 (0.0%) | 770,301 |
25 Dec 2014 | CNY | 1.151 | 1.151 | 1.145 | 1.146 | 1.146 | -0.004 (-0.35%) | 145,200 |
24 Dec 2014 | CNY | 1.153 | 1.153 | 1.147 | 1.15 | 1.15 | +0.004 (+0.35%) | 1,037,000 |
23 Dec 2014 | CNY | 1.152 | 1.152 | 1.143 | 1.146 | 1.146 | +0.006 (+0.53%) | 564,500 |