Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2015 | CNY | 6.08 | 6.19 | 6.01 | 6.12 | 6.12 | +0.02 (+0.33%) | 129,575,767 |
31 Mar 2015 | CNY | 6.36 | 6.39 | 6.07 | 6.1 | 6.1 | -0.2 (-3.17%) | 211,022,362 |
30 Mar 2015 | CNY | 6.1 | 6.39 | 6.1 | 6.3 | 6.3 | +0.28 (+4.65%) | 280,080,284 |
27 Mar 2015 | CNY | 6.15 | 6.15 | 5.95 | 6.02 | 6.02 | -0.15 (-2.43%) | 168,161,389 |
26 Mar 2015 | CNY | 6.03 | 6.3 | 5.91 | 6.17 | 6.17 | +0.15 (+2.49%) | 289,952,822 |
25 Mar 2015 | CNY | 6.17 | 6.36 | 6 | 6.02 | 6.02 | -0.15 (-2.43%) | 291,600,384 |
24 Mar 2015 | CNY | 5.69 | 6.18 | 5.59 | 6.17 | 6.17 | +0.48 (+8.44%) | 386,572,355 |
23 Mar 2015 | CNY | 5.63 | 5.76 | 5.61 | 5.69 | 5.69 | +0.06 (+1.07%) | 165,093,476 |
20 Mar 2015 | CNY | 5.68 | 5.78 | 5.57 | 5.63 | 5.63 | -0.07 (-1.23%) | 185,097,919 |
19 Mar 2015 | CNY | 5.5 | 5.85 | 5.39 | 5.7 | 5.7 | +0.22 (+4.01%) | 293,169,919 |
18 Mar 2015 | CNY | 5.38 | 5.5 | 5.34 | 5.48 | 5.48 | +0.12 (+2.24%) | 178,611,741 |
17 Mar 2015 | CNY | 5.22 | 5.42 | 5.21 | 5.36 | 5.36 | +0.15 (+2.88%) | 182,969,141 |
16 Mar 2015 | CNY | 5.14 | 5.23 | 5.1 | 5.21 | 5.21 | +0.08 (+1.56%) | 92,847,006 |
13 Mar 2015 | CNY | 5.11 | 5.14 | 5.07 | 5.13 | 5.13 | +0.03 (+0.59%) | 68,931,078 |
12 Mar 2015 | CNY | 5.07 | 5.14 | 5.05 | 5.1 | 5.1 | +0.04 (+0.79%) | 54,004,890 |
11 Mar 2015 | CNY | 5.1 | 5.14 | 5.05 | 5.06 | 5.06 | -0.04 (-0.78%) | 47,598,629 |
10 Mar 2015 | CNY | 5.13 | 5.17 | 5.06 | 5.1 | 5.1 | -0.02 (-0.39%) | 46,351,531 |
9 Mar 2015 | CNY | 5.09 | 5.12 | 4.96 | 5.12 | 5.12 | +0.03 (+0.59%) | 50,015,440 |
6 Mar 2015 | CNY | 5.14 | 5.17 | 5.08 | 5.09 | 5.09 | -0.05 (-0.97%) | 50,269,649 |
5 Mar 2015 | CNY | 5.27 | 5.28 | 5.08 | 5.14 | 5.14 | -0.13 (-2.47%) | 79,859,226 |
4 Mar 2015 | CNY | 5.29 | 5.39 | 5.23 | 5.27 | 5.27 | 0.0 (0.0%) | 66,931,299 |
3 Mar 2015 | CNY | 5.24 | 5.45 | 5.13 | 5.27 | 5.27 | +0.01 (+0.19%) | 130,129,881 |
2 Mar 2015 | CNY | 5.3 | 5.32 | 5.21 | 5.26 | 5.26 | +0.02 (+0.38%) | 68,883,301 |
27 Feb 2015 | CNY | 5.17 | 5.35 | 5.13 | 5.24 | 5.24 | +0.07 (+1.35%) | 91,070,194 |
26 Feb 2015 | CNY | 5.04 | 5.17 | 4.91 | 5.17 | 5.17 | +0.12 (+2.38%) | 88,986,660 |
25 Feb 2015 | CNY | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
17 Feb 2015 | CNY | 5.04 | 5.09 | 5.04 | 5.05 | 5.05 | +0.01 (+0.20%) | 35,818,105 |
16 Feb 2015 | CNY | 5.01 | 5.09 | 4.99 | 5.04 | 5.04 | +0.05 (+1.00%) | 38,665,145 |
13 Feb 2015 | CNY | 4.86 | 5.03 | 4.86 | 4.99 | 4.99 | +0.14 (+2.89%) | 64,320,515 |
12 Feb 2015 | CNY | 4.85 | 4.86 | 4.76 | 4.85 | 4.85 | +0.01 (+0.21%) | 43,809,699 |