Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2015 | CNY | 7.19 | 7.23 | 7.06 | 7.09 | 7.09 | -0.08 (-1.12%) | 10,749,732 |
30 Mar 2015 | CNY | 7.14 | 7.21 | 7.07 | 7.17 | 7.17 | +0.05 (+0.70%) | 9,122,629 |
27 Mar 2015 | CNY | 7.01 | 7.2 | 7.01 | 7.12 | 7.12 | +0.06 (+0.85%) | 9,521,814 |
26 Mar 2015 | CNY | 7.05 | 7.26 | 6.98 | 7.06 | 7.06 | +0.01 (+0.14%) | 15,972,077 |
25 Mar 2015 | CNY | 6.87 | 7.07 | 6.75 | 7.05 | 7.05 | +0.19 (+2.77%) | 13,630,046 |
24 Mar 2015 | CNY | 6.9 | 6.99 | 6.67 | 6.86 | 6.86 | -0.08 (-1.15%) | 12,852,274 |
23 Mar 2015 | CNY | 6.8 | 6.94 | 6.8 | 6.94 | 6.94 | +0.14 (+2.06%) | 9,180,527 |
20 Mar 2015 | CNY | 6.7 | 6.94 | 6.7 | 6.8 | 6.8 | +0.07 (+1.04%) | 11,996,945 |
19 Mar 2015 | CNY | 6.73 | 6.77 | 6.64 | 6.73 | 6.73 | +0.01 (+0.15%) | 10,077,025 |
18 Mar 2015 | CNY | 6.63 | 6.73 | 6.61 | 6.72 | 6.72 | +0.07 (+1.05%) | 10,703,784 |
17 Mar 2015 | CNY | 6.57 | 6.73 | 6.54 | 6.65 | 6.65 | +0.08 (+1.22%) | 9,820,077 |
16 Mar 2015 | CNY | 6.47 | 6.6 | 6.46 | 6.57 | 6.57 | +0.1 (+1.55%) | 8,428,213 |
13 Mar 2015 | CNY | 6.52 | 6.54 | 6.38 | 6.47 | 6.47 | -0.04 (-0.61%) | 8,239,892 |
12 Mar 2015 | CNY | 6.62 | 6.63 | 6.5 | 6.51 | 6.51 | -0.07 (-1.06%) | 5,207,527 |
11 Mar 2015 | CNY | 6.51 | 6.68 | 6.47 | 6.58 | 6.58 | +0.07 (+1.08%) | 8,557,211 |
10 Mar 2015 | CNY | 6.42 | 6.6 | 6.41 | 6.51 | 6.51 | +0.09 (+1.40%) | 6,849,879 |
9 Mar 2015 | CNY | 6.25 | 6.45 | 6.21 | 6.42 | 6.42 | +0.11 (+1.74%) | 7,362,547 |
6 Mar 2015 | CNY | 6.37 | 6.4 | 6.25 | 6.31 | 6.31 | -0.08 (-1.25%) | 6,968,527 |
5 Mar 2015 | CNY | 6.28 | 6.5 | 6.24 | 6.39 | 6.39 | +0.1 (+1.59%) | 14,062,303 |
4 Mar 2015 | CNY | 6.12 | 6.29 | 6.1 | 6.29 | 6.29 | +0.14 (+2.28%) | 9,284,600 |
3 Mar 2015 | CNY | 6.24 | 6.24 | 6.11 | 6.15 | 6.15 | -0.08 (-1.28%) | 6,188,331 |
2 Mar 2015 | CNY | 6.13 | 6.28 | 6.06 | 6.23 | 6.23 | +0.12 (+1.96%) | 10,552,692 |
27 Feb 2015 | CNY | 6.01 | 6.15 | 6.01 | 6.11 | 6.11 | +0.07 (+1.16%) | 7,743,760 |
26 Feb 2015 | CNY | 6 | 6.04 | 5.97 | 6.04 | 6.04 | +0.03 (+0.50%) | 4,184,796 |
17 Feb 2015 | CNY | 6.03 | 6.03 | 5.95 | 6.01 | 6.01 | 0.0 (0.0%) | 4,849,636 |
16 Feb 2015 | CNY | 5.91 | 6.02 | 5.9 | 6.01 | 6.01 | +0.1 (+1.69%) | 6,959,809 |
13 Feb 2015 | CNY | 5.88 | 5.95 | 5.86 | 5.91 | 5.91 | +0.03 (+0.51%) | 6,516,680 |
12 Feb 2015 | CNY | 5.77 | 5.88 | 5.74 | 5.88 | 5.88 | +0.1 (+1.73%) | 4,943,852 |
11 Feb 2015 | CNY | 5.71 | 5.79 | 5.71 | 5.78 | 5.78 | +0.07 (+1.23%) | 3,054,666 |
10 Feb 2015 | CNY | 5.72 | 5.79 | 5.65 | 5.71 | 5.71 | -0.03 (-0.52%) | 3,439,691 |