Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2015 | CNY | 5.7121 | 5.7302 | 5.607 | 5.652 | 5.652 | -0.051 (-0.90%) | 4,333,272 |
9 Feb 2015 | CNY | 5.619 | 5.7332 | 5.5289 | 5.7031 | 5.7031 | +0.105 (+1.88%) | 8,712,461 |
6 Feb 2015 | CNY | 5.5679 | 5.631 | 5.4748 | 5.598 | 5.598 | +0.027 (+0.49%) | 6,010,105 |
5 Feb 2015 | CNY | 5.6551 | 5.6911 | 5.5018 | 5.5709 | 5.5709 | -0.075 (-1.33%) | 9,741,202 |
4 Feb 2015 | CNY | 5.7903 | 5.7933 | 5.5619 | 5.646 | 5.646 | -0.141 (-2.44%) | 15,794,930 |
3 Feb 2015 | CNY | 5.7993 | 5.8263 | 5.7392 | 5.7873 | 5.7873 | +0.024 (+0.42%) | 4,280,669 |
2 Feb 2015 | CNY | 5.6641 | 5.7903 | 5.628 | 5.7632 | 5.7632 | +0.066 (+1.16%) | 7,528,139 |
30 Jan 2015 | CNY | 5.7542 | 5.8293 | 5.652 | 5.6971 | 5.6971 | -0.057 (-0.99%) | 10,686,507 |
29 Jan 2015 | CNY | 5.8444 | 5.8594 | 5.7422 | 5.7542 | 5.7542 | -0.093 (-1.59%) | 6,514,144 |
28 Jan 2015 | CNY | 5.9135 | 5.9345 | 5.8353 | 5.8474 | 5.8474 | -0.036 (-0.61%) | 11,123,859 |
27 Jan 2015 | CNY | 5.7452 | 6.0697 | 5.7392 | 5.8834 | 5.8834 | +0.12 (+2.09%) | 26,823,716 |
26 Jan 2015 | CNY | 5.4928 | 5.7662 | 5.4417 | 5.7632 | 5.7632 | +0.24 (+4.35%) | 19,815,274 |
23 Jan 2015 | CNY | 5.5739 | 5.6731 | 5.5138 | 5.5228 | 5.5228 | +0.009 (+0.16%) | 14,989,871 |
22 Jan 2015 | CNY | 5.4868 | 5.5589 | 5.4237 | 5.5138 | 5.5138 | +0.018 (+0.33%) | 13,199,460 |
21 Jan 2015 | CNY | 5.4988 | 5.619 | 5.4087 | 5.4958 | 5.4958 | -0.003 (-0.05%) | 17,696,167 |
20 Jan 2015 | CNY | 5.2885 | 5.5198 | 5.2554 | 5.4988 | 5.4988 | +0.201 (+3.80%) | 18,486,011 |
19 Jan 2015 | CNY | 5.2013 | 5.3606 | 5.1202 | 5.2975 | 5.2975 | +0.054 (+1.03%) | 14,557,287 |
16 Jan 2015 | CNY | 5.1983 | 5.2464 | 5.0901 | 5.2434 | 5.2434 | +0.051 (+0.98%) | 12,098,664 |
15 Jan 2015 | CNY | 5.1923 | 5.2584 | 5.1322 | 5.1923 | 5.1923 | +0.006 (+0.12%) | 5,159,581 |
14 Jan 2015 | CNY | 5.1983 | 5.2284 | 5.1082 | 5.1863 | 5.1863 | -0.012 (-0.23%) | 9,847,888 |
13 Jan 2015 | CNY | 5.2674 | 5.3065 | 5.1593 | 5.1983 | 5.1983 | -0.069 (-1.31%) | 6,779,245 |
12 Jan 2015 | CNY | 5.1593 | 5.3095 | 5.1172 | 5.2674 | 5.2674 | +0.075 (+1.45%) | 9,180,258 |
9 Jan 2015 | CNY | 5.2314 | 5.2825 | 5.1893 | 5.1923 | 5.1923 | -0.048 (-0.92%) | 9,598,837 |
8 Jan 2015 | CNY | 5.2945 | 5.3305 | 5.2284 | 5.2404 | 5.2404 | -0.075 (-1.41%) | 9,030,161 |
7 Jan 2015 | CNY | 5.3185 | 5.4087 | 5.2524 | 5.3155 | 5.3155 | -0.03 (-0.56%) | 10,127,516 |
6 Jan 2015 | CNY | 5.4026 | 5.4026 | 5.2524 | 5.3456 | 5.3456 | -0.069 (-1.28%) | 20,518,527 |
5 Jan 2015 | CNY | 5.4147 | 5.4567 | 5.3365 | 5.4147 | 5.4147 | -0.042 (-0.77%) | 10,938,130 |
31 Dec 2014 | CNY | 5.3786 | 5.4718 | 5.3335 | 5.4567 | 5.4567 | +0.039 (+0.72%) | 10,606,415 |
30 Dec 2014 | CNY | 5.3275 | 5.4207 | 5.1983 | 5.4177 | 5.4177 | +0.072 (+1.35%) | 14,221,199 |
29 Dec 2014 | CNY | 5.4898 | 5.4898 | 5.3185 | 5.3456 | 5.3456 | -0.15 (-2.73%) | 16,397,568 |