Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2015 | CNY | 7.6893 | 7.8576 | 7.6172 | 7.6923 | 7.6923 | +0.003 (+0.04%) | 8,996,688 |
31 Mar 2015 | CNY | 7.518 | 7.7764 | 7.4219 | 7.6893 | 7.6893 | +0.057 (+0.75%) | 14,832,633 |
30 Mar 2015 | CNY | 7.6653 | 7.8095 | 7.3948 | 7.6322 | 7.6322 | -0.036 (-0.47%) | 14,737,771 |
27 Mar 2015 | CNY | 7.1214 | 7.8636 | 7.0914 | 7.6683 | 7.6683 | +0.52 (+7.27%) | 20,281,351 |
26 Mar 2015 | CNY | 6.4994 | 7.1484 | 6.3852 | 7.1484 | 7.1484 | +0.649 (+9.99%) | 19,948,241 |
25 Mar 2015 | CNY | 6.4603 | 6.5204 | 6.3131 | 6.4994 | 6.4994 | -0.036 (-0.55%) | 11,442,283 |
24 Mar 2015 | CNY | 6.6106 | 6.6196 | 6.2801 | 6.5355 | 6.5355 | -0.096 (-1.45%) | 19,094,955 |
23 Mar 2015 | CNY | 6.5385 | 6.6406 | 6.4603 | 6.6316 | 6.6316 | +0.123 (+1.89%) | 8,586,436 |
20 Mar 2015 | CNY | 6.5234 | 6.6226 | 6.4603 | 6.5084 | 6.5084 | -0.012 (-0.18%) | 7,210,065 |
19 Mar 2015 | CNY | 6.6376 | 6.6376 | 6.5084 | 6.5204 | 6.5204 | -0.081 (-1.23%) | 4,678,326 |
18 Mar 2015 | CNY | 6.5475 | 6.6256 | 6.4603 | 6.6016 | 6.6016 | +0.093 (+1.43%) | 4,323,707 |
17 Mar 2015 | CNY | 6.5895 | 6.6557 | 6.4573 | 6.5084 | 6.5084 | -0.078 (-1.19%) | 9,456,312 |
16 Mar 2015 | CNY | 6.229 | 6.6076 | 6.229 | 6.5865 | 6.5865 | +0.36 (+5.79%) | 7,994,102 |
13 Mar 2015 | CNY | 6.1959 | 6.2921 | 6.1358 | 6.226 | 6.226 | +0.03 (+0.49%) | 3,296,174 |
12 Mar 2015 | CNY | 6.4393 | 6.4393 | 6.1508 | 6.1959 | 6.1959 | -0.18 (-2.83%) | 4,145,137 |
11 Mar 2015 | CNY | 6.2801 | 6.4453 | 6.226 | 6.3762 | 6.3762 | 0.0 (0.0%) | 5,009,122 |
10 Mar 2015 | CNY | 6.3101 | 6.4694 | 6.25 | 6.3762 | 6.3762 | +0.042 (+0.66%) | 11,884,447 |
9 Mar 2015 | CNY | 6.0096 | 6.3702 | 5.9435 | 6.3341 | 6.3341 | +0.312 (+5.19%) | 17,043,336 |
6 Mar 2015 | CNY | 6.0337 | 6.0337 | 5.9495 | 6.0216 | 6.0216 | +0.003 (+0.05%) | 11,410,400 |
5 Mar 2015 | CNY | 5.9946 | 6.0427 | 5.8864 | 6.0186 | 6.0186 | +0.048 (+0.80%) | 13,407,423 |
4 Mar 2015 | CNY | 5.7242 | 6.0216 | 5.6851 | 5.9706 | 5.9706 | +0.256 (+4.47%) | 14,381,293 |
3 Mar 2015 | CNY | 5.7212 | 5.7813 | 5.6791 | 5.7151 | 5.7151 | -0.024 (-0.42%) | 6,347,560 |
2 Mar 2015 | CNY | 5.7722 | 5.7782 | 5.6701 | 5.7392 | 5.7392 | -0.03 (-0.52%) | 8,834,575 |
27 Feb 2015 | CNY | 5.7542 | 5.8053 | 5.6791 | 5.7692 | 5.7692 | +0.027 (+0.47%) | 5,902,846 |
26 Feb 2015 | CNY | 5.6941 | 5.7692 | 5.625 | 5.7422 | 5.7422 | -0.075 (-1.29%) | 4,392,098 |
17 Feb 2015 | CNY | 5.9195 | 5.9195 | 5.7843 | 5.8173 | 5.8173 | -0.087 (-1.48%) | 6,839,322 |
16 Feb 2015 | CNY | 5.7662 | 5.9555 | 5.7182 | 5.9045 | 5.9045 | +0.138 (+2.40%) | 9,010,004 |
13 Feb 2015 | CNY | 5.6911 | 5.7782 | 5.6551 | 5.7662 | 5.7662 | +0.075 (+1.32%) | 9,454,308 |
12 Feb 2015 | CNY | 5.598 | 5.6941 | 5.598 | 5.6911 | 5.6911 | +0.054 (+0.96%) | 4,113,581 |
11 Feb 2015 | CNY | 5.652 | 5.6551 | 5.5829 | 5.637 | 5.637 | -0.015 (-0.27%) | 5,625,364 |