Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2015 | CNY | 8.445 | 8.45 | 8.265 | 8.27 | 8.27 | -0.125 (-1.49%) | 22,279,998 |
30 Mar 2015 | CNY | 8.46 | 8.51 | 8.31 | 8.395 | 8.395 | 0.0 (0.0%) | 23,072,934 |
27 Mar 2015 | CNY | 8.355 | 8.45 | 8.25 | 8.395 | 8.395 | +0.035 (+0.42%) | 23,374,004 |
26 Mar 2015 | CNY | 8.35 | 8.84 | 8.2 | 8.36 | 8.36 | -0.07 (-0.83%) | 39,193,206 |
25 Mar 2015 | CNY | 7.9 | 8.69 | 7.735 | 8.43 | 8.43 | +0.505 (+6.37%) | 41,051,000 |
24 Mar 2015 | CNY | 7.995 | 8.06 | 7.5 | 7.925 | 7.925 | -0.06 (-0.75%) | 42,285,982 |
23 Mar 2015 | CNY | 7.6 | 8.13 | 7.6 | 7.985 | 7.985 | +0.49 (+6.54%) | 38,134,510 |
20 Mar 2015 | CNY | 7.14 | 7.54 | 7.065 | 7.495 | 7.495 | +0.37 (+5.19%) | 36,255,388 |
19 Mar 2015 | CNY | 7.055 | 7.15 | 6.975 | 7.125 | 7.125 | +0.055 (+0.78%) | 26,262,268 |
18 Mar 2015 | CNY | 6.945 | 7.095 | 6.92 | 7.07 | 7.07 | +0.105 (+1.51%) | 23,828,144 |
17 Mar 2015 | CNY | 6.86 | 6.995 | 6.775 | 6.965 | 6.965 | +0.15 (+2.20%) | 32,574,320 |
16 Mar 2015 | CNY | 6.59 | 6.885 | 6.59 | 6.815 | 6.815 | +0.34 (+5.25%) | 26,801,410 |
13 Mar 2015 | CNY | 6.42 | 6.48 | 6.42 | 6.475 | 6.475 | +0.08 (+1.25%) | 10,660,766 |
12 Mar 2015 | CNY | 6.41 | 6.495 | 6.31 | 6.395 | 6.395 | -0.005 (-0.08%) | 15,476,132 |
11 Mar 2015 | CNY | 6.505 | 6.555 | 6.4 | 6.4 | 6.4 | -0.095 (-1.46%) | 20,049,904 |
10 Mar 2015 | CNY | 6.405 | 6.64 | 6.34 | 6.495 | 6.495 | +0.075 (+1.17%) | 24,632,788 |
9 Mar 2015 | CNY | 6.27 | 6.43 | 6.18 | 6.42 | 6.42 | +0.135 (+2.15%) | 19,801,070 |
6 Mar 2015 | CNY | 6.315 | 6.46 | 6.27 | 6.285 | 6.285 | -0.065 (-1.02%) | 27,208,982 |
5 Mar 2015 | CNY | 6.15 | 6.355 | 6.105 | 6.35 | 6.35 | +0.23 (+3.76%) | 36,414,726 |
4 Mar 2015 | CNY | 6.035 | 6.135 | 6.035 | 6.12 | 6.12 | +0.095 (+1.58%) | 17,329,280 |
3 Mar 2015 | CNY | 6.14 | 6.14 | 6 | 6.025 | 6.025 | -0.135 (-2.19%) | 22,263,772 |
2 Mar 2015 | CNY | 6.17 | 6.195 | 6.11 | 6.16 | 6.16 | +0.015 (+0.24%) | 19,692,638 |
27 Feb 2015 | CNY | 6.06 | 6.185 | 6.05 | 6.145 | 6.145 | +0.1 (+1.65%) | 21,607,842 |
26 Feb 2015 | CNY | 5.97 | 6.045 | 5.965 | 6.045 | 6.045 | +0.075 (+1.26%) | 10,232,536 |
25 Feb 2015 | CNY | 6.04 | 6.05 | 5.95 | 5.97 | 5.97 | -0.065 (-1.08%) | 10,519,284 |
17 Feb 2015 | CNY | 6 | 6.035 | 5.975 | 6.035 | 6.035 | +0.03 (+0.50%) | 11,682,002 |
16 Feb 2015 | CNY | 5.98 | 6.04 | 5.93 | 6.005 | 6.005 | +0.045 (+0.76%) | 11,874,516 |
13 Feb 2015 | CNY | 5.94 | 6.035 | 5.905 | 5.96 | 5.96 | +0.105 (+1.79%) | 19,413,628 |
12 Feb 2015 | CNY | 5.75 | 5.86 | 5.75 | 5.855 | 5.855 | +0.11 (+1.91%) | 8,068,764 |
11 Feb 2015 | CNY | 5.725 | 5.77 | 5.71 | 5.745 | 5.745 | +0.045 (+0.79%) | 7,975,874 |