Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2015 | CNY | 5.76 | 5.8 | 5.71 | 5.75 | 5.75 | -0.05 (-0.86%) | 4,707,231 |
6 Feb 2015 | CNY | 5.96 | 5.96 | 5.76 | 5.8 | 5.8 | -0.15 (-2.52%) | 6,287,055 |
5 Feb 2015 | CNY | 6.1 | 6.11 | 5.94 | 5.95 | 5.95 | -0.08 (-1.33%) | 5,817,898 |
4 Feb 2015 | CNY | 6.08 | 6.1 | 6.02 | 6.03 | 6.03 | -0.06 (-0.99%) | 6,001,913 |
3 Feb 2015 | CNY | 6.21 | 6.25 | 6 | 6.09 | 6.09 | -0.12 (-1.93%) | 11,681,776 |
2 Feb 2015 | CNY | 6.28 | 6.28 | 6.18 | 6.21 | 6.21 | -0.11 (-1.74%) | 4,988,608 |
30 Jan 2015 | CNY | 6.25 | 6.39 | 6.25 | 6.32 | 6.32 | +0.09 (+1.44%) | 9,933,220 |
29 Jan 2015 | CNY | 6.22 | 6.29 | 6.2 | 6.23 | 6.23 | -0.05 (-0.80%) | 5,072,701 |
28 Jan 2015 | CNY | 6.47 | 6.48 | 6.25 | 6.28 | 6.28 | -0.16 (-2.48%) | 8,135,972 |
27 Jan 2015 | CNY | 6.35 | 6.49 | 6.25 | 6.44 | 6.44 | +0.1 (+1.58%) | 13,770,983 |
26 Jan 2015 | CNY | 6.22 | 6.35 | 6.19 | 6.34 | 6.34 | +0.12 (+1.93%) | 10,027,493 |
23 Jan 2015 | CNY | 6.28 | 6.33 | 6.19 | 6.22 | 6.22 | -0.03 (-0.48%) | 8,196,112 |
22 Jan 2015 | CNY | 6.2 | 6.28 | 6.15 | 6.25 | 6.25 | +0.03 (+0.48%) | 8,686,788 |
21 Jan 2015 | CNY | 6.09 | 6.29 | 6.08 | 6.22 | 6.22 | +0.19 (+3.15%) | 10,589,646 |
20 Jan 2015 | CNY | 5.89 | 6.04 | 5.87 | 6.03 | 6.03 | +0.12 (+2.03%) | 7,321,325 |
19 Jan 2015 | CNY | 5.99 | 6.15 | 5.82 | 5.91 | 5.91 | -0.28 (-4.52%) | 10,260,305 |
16 Jan 2015 | CNY | 6.31 | 6.49 | 6.17 | 6.19 | 6.19 | -0.05 (-0.80%) | 12,205,044 |
15 Jan 2015 | CNY | 6.03 | 6.31 | 6.02 | 6.24 | 6.24 | +0.21 (+3.48%) | 8,836,840 |
14 Jan 2015 | CNY | 5.98 | 6.06 | 5.94 | 6.03 | 6.03 | +0.05 (+0.84%) | 5,346,368 |
13 Jan 2015 | CNY | 5.89 | 6.02 | 5.89 | 5.98 | 5.98 | +0.04 (+0.67%) | 4,609,531 |
12 Jan 2015 | CNY | 6.16 | 6.16 | 5.9 | 5.94 | 5.94 | -0.22 (-3.57%) | 8,805,955 |
9 Jan 2015 | CNY | 6.2 | 6.3 | 6.15 | 6.16 | 6.16 | -0.09 (-1.44%) | 8,071,934 |
8 Jan 2015 | CNY | 6.25 | 6.55 | 6.15 | 6.25 | 6.25 | -0.1 (-1.57%) | 20,866,591 |
7 Jan 2015 | CNY | 6.1 | 6.37 | 6.03 | 6.35 | 6.35 | +0.46 (+7.81%) | 30,170,789 |
6 Jan 2015 | CNY | 5.68 | 5.92 | 5.68 | 5.89 | 5.89 | +0.17 (+2.97%) | 7,516,534 |
5 Jan 2015 | CNY | 5.6 | 5.75 | 5.56 | 5.72 | 5.72 | +0.11 (+1.96%) | 5,581,945 |
31 Dec 2014 | CNY | 5.55 | 5.65 | 5.54 | 5.61 | 5.61 | +0.08 (+1.45%) | 3,800,102 |
30 Dec 2014 | CNY | 5.66 | 5.69 | 5.52 | 5.53 | 5.53 | -0.16 (-2.81%) | 5,740,500 |
29 Dec 2014 | CNY | 5.82 | 5.82 | 5.66 | 5.69 | 5.69 | -0.14 (-2.40%) | 5,750,732 |
26 Dec 2014 | CNY | 5.81 | 5.9 | 5.72 | 5.83 | 5.83 | +0.03 (+0.52%) | 7,057,300 |