Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2015 | CNY | 5.76 | 5.81 | 5.7 | 5.74 | 5.74 | -0.02 (-0.35%) | 2,553,260 |
6 Feb 2015 | CNY | 5.8 | 5.85 | 5.72 | 5.76 | 5.76 | -0.09 (-1.54%) | 4,901,301 |
5 Feb 2015 | CNY | 5.93 | 5.95 | 5.83 | 5.85 | 5.85 | -0.04 (-0.68%) | 3,816,687 |
4 Feb 2015 | CNY | 5.94 | 5.97 | 5.87 | 5.89 | 5.89 | -0.05 (-0.84%) | 4,578,117 |
3 Feb 2015 | CNY | 5.89 | 5.96 | 5.82 | 5.94 | 5.94 | +0.06 (+1.02%) | 6,421,298 |
2 Feb 2015 | CNY | 5.89 | 5.92 | 5.82 | 5.88 | 5.88 | -0.02 (-0.34%) | 3,373,951 |
30 Jan 2015 | CNY | 5.89 | 6.01 | 5.88 | 5.9 | 5.9 | +0.01 (+0.17%) | 6,123,488 |
29 Jan 2015 | CNY | 5.88 | 5.95 | 5.85 | 5.89 | 5.89 | -0.02 (-0.34%) | 4,352,100 |
28 Jan 2015 | CNY | 5.98 | 6.01 | 5.9 | 5.91 | 5.91 | -0.09 (-1.50%) | 6,523,216 |
27 Jan 2015 | CNY | 5.9 | 6.05 | 5.88 | 6 | 6 | +0.05 (+0.84%) | 14,780,506 |
26 Jan 2015 | CNY | 5.83 | 5.95 | 5.83 | 5.95 | 5.95 | +0.12 (+2.06%) | 5,778,497 |
23 Jan 2015 | CNY | 5.91 | 5.92 | 5.82 | 5.83 | 5.83 | -0.1 (-1.69%) | 4,881,039 |
22 Jan 2015 | CNY | 5.82 | 5.94 | 5.78 | 5.93 | 5.93 | +0.1 (+1.72%) | 8,643,150 |
21 Jan 2015 | CNY | 5.69 | 5.83 | 5.69 | 5.83 | 5.83 | +0.14 (+2.46%) | 6,507,170 |
20 Jan 2015 | CNY | 5.6 | 5.69 | 5.58 | 5.69 | 5.69 | +0.14 (+2.52%) | 2,947,701 |
19 Jan 2015 | CNY | 5.65 | 5.78 | 5.5 | 5.55 | 5.55 | -0.22 (-3.81%) | 5,640,352 |
16 Jan 2015 | CNY | 5.62 | 5.8 | 5.61 | 5.77 | 5.77 | +0.13 (+2.30%) | 6,963,591 |
15 Jan 2015 | CNY | 5.62 | 5.67 | 5.6 | 5.64 | 5.64 | +0.02 (+0.36%) | 2,132,254 |
14 Jan 2015 | CNY | 5.65 | 5.69 | 5.6 | 5.62 | 5.62 | -0.04 (-0.71%) | 3,116,271 |
13 Jan 2015 | CNY | 5.52 | 5.68 | 5.52 | 5.66 | 5.66 | +0.16 (+2.91%) | 3,856,765 |
12 Jan 2015 | CNY | 5.68 | 5.68 | 5.5 | 5.5 | 5.5 | -0.18 (-3.17%) | 3,979,693 |
9 Jan 2015 | CNY | 5.77 | 5.84 | 5.67 | 5.68 | 5.68 | -0.1 (-1.73%) | 6,560,171 |
8 Jan 2015 | CNY | 5.79 | 5.83 | 5.73 | 5.78 | 5.78 | -0.01 (-0.17%) | 4,358,353 |
7 Jan 2015 | CNY | 5.78 | 5.83 | 5.72 | 5.79 | 5.79 | +0.01 (+0.17%) | 6,292,384 |
6 Jan 2015 | CNY | 5.7 | 5.83 | 5.66 | 5.78 | 5.78 | +0.06 (+1.05%) | 7,154,230 |
5 Jan 2015 | CNY | 5.59 | 5.74 | 5.57 | 5.72 | 5.72 | +0.13 (+2.33%) | 5,420,688 |
31 Dec 2014 | CNY | 5.53 | 5.59 | 5.5 | 5.59 | 5.59 | +0.07 (+1.27%) | 3,280,557 |
30 Dec 2014 | CNY | 5.7 | 5.73 | 5.51 | 5.52 | 5.52 | -0.19 (-3.33%) | 3,951,572 |
29 Dec 2014 | CNY | 5.76 | 5.84 | 5.65 | 5.71 | 5.71 | -0.05 (-0.87%) | 5,357,470 |
26 Dec 2014 | CNY | 5.75 | 5.8 | 5.7 | 5.76 | 5.76 | -0.01 (-0.17%) | 4,593,167 |