Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2015 | CNY | 3.9023 | 3.9546 | 3.8841 | 3.9182 | 3.9182 | +0.016 (+0.41%) | 18,379,130 |
10 Feb 2015 | CNY | 3.8523 | 3.9364 | 3.8477 | 3.9023 | 3.9023 | -0.004 (-0.12%) | 11,277,156 |
9 Feb 2015 | CNY | 3.8182 | 3.9636 | 3.7955 | 3.9068 | 3.9068 | +0.059 (+1.54%) | 33,503,826 |
6 Feb 2015 | CNY | 3.8795 | 3.9318 | 3.775 | 3.8477 | 3.8477 | -0.021 (-0.53%) | 30,430,892 |
5 Feb 2015 | CNY | 4.0659 | 4.075 | 3.8227 | 3.8682 | 3.8682 | -0.211 (-5.18%) | 82,787,500 |
4 Feb 2015 | CNY | 3.9636 | 4.1023 | 3.9318 | 4.0796 | 4.0796 | +0.123 (+3.10%) | 32,907,622 |
3 Feb 2015 | CNY | 3.9273 | 3.9773 | 3.8455 | 3.9568 | 3.9568 | +0.07 (+1.81%) | 35,850,777 |
2 Feb 2015 | CNY | 3.8955 | 3.975 | 3.8068 | 3.8864 | 3.8864 | -0.029 (-0.75%) | 31,248,188 |
30 Jan 2015 | CNY | 4.0227 | 4.0523 | 3.9114 | 3.9159 | 3.9159 | -0.091 (-2.27%) | 23,476,002 |
29 Jan 2015 | CNY | 4.0227 | 4.0659 | 3.9773 | 4.0068 | 4.0068 | -0.064 (-1.56%) | 33,404,514 |
28 Jan 2015 | CNY | 4.1818 | 4.1955 | 4.0227 | 4.0705 | 4.0705 | -0.152 (-3.60%) | 65,772,401 |
27 Jan 2015 | CNY | 4.1046 | 4.2273 | 4.0591 | 4.2227 | 4.2227 | +0.114 (+2.76%) | 86,402,338 |
26 Jan 2015 | CNY | 4.1386 | 4.1727 | 4 | 4.1091 | 4.1091 | -0.011 (-0.28%) | 58,607,863 |
23 Jan 2015 | CNY | 4.0364 | 4.1545 | 4.0023 | 4.1205 | 4.1205 | +0.08 (+1.97%) | 56,259,931 |
22 Jan 2015 | CNY | 4.0477 | 4.1659 | 3.9977 | 4.0409 | 4.0409 | +0.009 (+0.23%) | 41,454,248 |
21 Jan 2015 | CNY | 3.9796 | 4.1046 | 3.9796 | 4.0318 | 4.0318 | +0.066 (+1.66%) | 49,334,920 |
20 Jan 2015 | CNY | 3.7705 | 4.0046 | 3.7273 | 3.9659 | 3.9659 | +0.25 (+6.73%) | 56,555,580 |
19 Jan 2015 | CNY | 3.5909 | 3.8296 | 3.5682 | 3.7159 | 3.7159 | +0.043 (+1.18%) | 39,577,146 |
16 Jan 2015 | CNY | 3.6341 | 3.6773 | 3.5682 | 3.6727 | 3.6727 | +0.059 (+1.64%) | 40,248,846 |
15 Jan 2015 | CNY | 3.6364 | 3.7273 | 3.5909 | 3.6136 | 3.6136 | -0.034 (-0.93%) | 20,409,906 |
14 Jan 2015 | CNY | 3.7568 | 3.8182 | 3.6364 | 3.6477 | 3.6477 | -0.109 (-2.90%) | 24,970,453 |
13 Jan 2015 | CNY | 3.5455 | 3.7614 | 3.5318 | 3.7568 | 3.7568 | +0.193 (+5.42%) | 25,141,089 |
12 Jan 2015 | CNY | 3.6364 | 3.6932 | 3.5364 | 3.5636 | 3.5636 | -0.111 (-3.03%) | 15,132,264 |
9 Jan 2015 | CNY | 3.6818 | 3.8091 | 3.6705 | 3.675 | 3.675 | -0.041 (-1.10%) | 14,739,120 |
8 Jan 2015 | CNY | 3.6546 | 3.7545 | 3.6205 | 3.7159 | 3.7159 | +0.061 (+1.68%) | 18,606,139 |
7 Jan 2015 | CNY | 3.5227 | 3.6636 | 3.4909 | 3.6546 | 3.6546 | +0.086 (+2.42%) | 24,857,192 |
6 Jan 2015 | CNY | 3.6 | 3.6364 | 3.5182 | 3.5682 | 3.5682 | -0.039 (-1.07%) | 17,680,665 |
5 Jan 2015 | CNY | 3.6591 | 3.6955 | 3.5409 | 3.6068 | 3.6068 | -0.011 (-0.32%) | 18,682,109 |
31 Dec 2014 | CNY | 3.5182 | 3.6295 | 3.4886 | 3.6182 | 3.6182 | +0.141 (+4.05%) | 12,791,957 |
30 Dec 2014 | CNY | 3.6341 | 3.6364 | 3.4068 | 3.4773 | 3.4773 | -0.159 (-4.38%) | 22,298,606 |