Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2015 | CNY | 2.686 | 2.7517 | 2.6574 | 2.7117 | 2.7117 | +0.006 (+0.21%) | 36,514,851 |
27 Jan 2015 | CNY | 2.6917 | 2.7374 | 2.6574 | 2.706 | 2.706 | +0.017 (+0.64%) | 40,945,815 |
26 Jan 2015 | CNY | 2.6459 | 2.7002 | 2.6402 | 2.6888 | 2.6888 | +0.04 (+1.51%) | 30,139,992 |
23 Jan 2015 | CNY | 2.706 | 2.7088 | 2.6317 | 2.6488 | 2.6488 | -0.06 (-2.22%) | 38,557,816 |
22 Jan 2015 | CNY | 2.6945 | 2.7231 | 2.6602 | 2.7088 | 2.7088 | +0.051 (+1.93%) | 56,865,564 |
21 Jan 2015 | CNY | 2.6602 | 2.6974 | 2.6317 | 2.6574 | 2.6574 | +0.034 (+1.31%) | 51,878,981 |
20 Jan 2015 | CNY | 2.5031 | 2.6459 | 2.5031 | 2.6231 | 2.6231 | +0.123 (+4.92%) | 45,377,223 |
19 Jan 2015 | CNY | 2.5717 | 2.6145 | 2.4574 | 2.5002 | 2.5002 | -0.094 (-3.63%) | 40,478,686 |
16 Jan 2015 | CNY | 2.5659 | 2.6231 | 2.5574 | 2.5945 | 2.5945 | +0.029 (+1.11%) | 35,294,718 |
15 Jan 2015 | CNY | 2.5174 | 2.5717 | 2.5031 | 2.5659 | 2.5659 | +0.051 (+2.04%) | 25,068,675 |
14 Jan 2015 | CNY | 2.5231 | 2.5488 | 2.5002 | 2.5145 | 2.5145 | -0.034 (-1.35%) | 16,162,039 |
13 Jan 2015 | CNY | 2.4859 | 2.5574 | 2.4802 | 2.5488 | 2.5488 | +0.069 (+2.77%) | 26,465,708 |
12 Jan 2015 | CNY | 2.5145 | 2.5231 | 2.4631 | 2.4802 | 2.4802 | -0.046 (-1.81%) | 27,955,798 |
9 Jan 2015 | CNY | 2.5402 | 2.5659 | 2.5231 | 2.5259 | 2.5259 | -0.014 (-0.56%) | 23,799,010 |
8 Jan 2015 | CNY | 2.5859 | 2.6031 | 2.5288 | 2.5402 | 2.5402 | -0.043 (-1.66%) | 36,067,902 |
7 Jan 2015 | CNY | 2.6231 | 2.6259 | 2.5431 | 2.5831 | 2.5831 | -0.049 (-1.85%) | 41,673,069 |
6 Jan 2015 | CNY | 2.5717 | 2.6545 | 2.5459 | 2.6317 | 2.6317 | +0.051 (+2.00%) | 52,063,016 |
5 Jan 2015 | CNY | 2.5231 | 2.5945 | 2.4974 | 2.5802 | 2.5802 | +0.049 (+1.92%) | 46,341,995 |
31 Dec 2014 | CNY | 2.5002 | 2.5488 | 2.4859 | 2.5317 | 2.5317 | +0.006 (+0.23%) | 23,669,084 |
30 Dec 2014 | CNY | 2.5888 | 2.5974 | 2.5145 | 2.5259 | 2.5259 | -0.057 (-2.21%) | 31,018,363 |
29 Dec 2014 | CNY | 2.6345 | 2.6488 | 2.5717 | 2.5831 | 2.5831 | -0.04 (-1.52%) | 48,832,511 |
26 Dec 2014 | CNY | 2.5545 | 2.6431 | 2.5202 | 2.6231 | 2.6231 | +0.077 (+3.03%) | 70,818,183 |
25 Dec 2014 | CNY | 2.5288 | 2.5517 | 2.5002 | 2.5459 | 2.5459 | +0.023 (+0.90%) | 50,867,874 |
24 Dec 2014 | CNY | 2.5059 | 2.5488 | 2.4945 | 2.5231 | 2.5231 | +0.02 (+0.80%) | 43,043,756 |
23 Dec 2014 | CNY | 2.5002 | 2.5602 | 2.4659 | 2.5031 | 2.5031 | +0.014 (+0.57%) | 48,066,903 |
22 Dec 2014 | CNY | 2.5745 | 2.6602 | 2.4545 | 2.4888 | 2.4888 | -0.114 (-4.39%) | 80,597,860 |
19 Dec 2014 | CNY | 2.706 | 2.7088 | 2.5288 | 2.6031 | 2.6031 | -0.129 (-4.71%) | 123,035,007 |
18 Dec 2014 | CNY | 2.786 | 2.786 | 2.7117 | 2.7317 | 2.7317 | -0.12 (-4.21%) | 89,155,601 |
17 Dec 2014 | CNY | 2.9517 | 2.9574 | 2.8174 | 2.8517 | 2.8517 | -0.097 (-3.29%) | 62,417,049 |
16 Dec 2014 | CNY | 2.906 | 2.9688 | 2.8803 | 2.9488 | 2.9488 | +0.063 (+2.18%) | 75,951,602 |