Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2015 | CNY | 6.2286 | 6.5929 | 6.2286 | 6.5357 | 6.5357 | +0.307 (+4.93%) | 19,986,926 |
3 Nov 2015 | CNY | 6.1929 | 6.3286 | 6.1786 | 6.2286 | 6.2286 | +0.036 (+0.58%) | 11,385,717 |
2 Nov 2015 | CNY | 6.3429 | 6.5071 | 6.1857 | 6.1929 | 6.1929 | -0.264 (-4.09%) | 15,592,326 |
30 Oct 2015 | CNY | 6.6429 | 6.6429 | 6.4571 | 6.4571 | 6.4571 | -0.257 (-3.83%) | 20,495,797 |
29 Oct 2015 | CNY | 6.6643 | 6.7643 | 6.4643 | 6.7143 | 6.7143 | -0.107 (-1.57%) | 46,316,606 |
28 Oct 2015 | CNY | 6.2286 | 6.9143 | 6.2214 | 6.8214 | 6.8214 | +0.536 (+8.52%) | 58,360,265 |
27 Oct 2015 | CNY | 6.3214 | 6.3214 | 5.9357 | 6.2857 | 6.2857 | -0.036 (-0.56%) | 16,057,952 |
26 Oct 2015 | CNY | 6.3786 | 6.4643 | 6.2214 | 6.3214 | 6.3214 | +0.029 (+0.45%) | 17,511,909 |
23 Oct 2015 | CNY | 6.0929 | 6.3214 | 6.0357 | 6.2929 | 6.2929 | +0.307 (+5.13%) | 22,701,413 |
22 Oct 2015 | CNY | 5.85 | 6.0286 | 5.7643 | 5.9857 | 5.9857 | +0.157 (+2.70%) | 13,163,507 |
21 Oct 2015 | CNY | 6.4857 | 6.4857 | 5.8214 | 5.8286 | 5.8286 | -0.643 (-9.93%) | 27,064,305 |
20 Oct 2015 | CNY | 6.3857 | 6.4786 | 6.3286 | 6.4714 | 6.4714 | +0.086 (+1.34%) | 16,574,618 |
19 Oct 2015 | CNY | 6.3643 | 6.5357 | 6.2786 | 6.3857 | 6.3857 | +0.021 (+0.34%) | 23,085,689 |
16 Oct 2015 | CNY | 6.25 | 6.3786 | 6.1 | 6.3643 | 6.3643 | +0.179 (+2.89%) | 24,468,483 |
15 Oct 2015 | CNY | 5.9429 | 6.1857 | 5.9429 | 6.1857 | 6.1857 | +0.214 (+3.59%) | 15,104,415 |
14 Oct 2015 | CNY | 6.1429 | 6.1714 | 5.9714 | 5.9714 | 5.9714 | -0.207 (-3.35%) | 14,779,450 |
13 Oct 2015 | CNY | 6.05 | 6.25 | 5.9714 | 6.1786 | 6.1786 | +0.129 (+2.13%) | 17,547,357 |
12 Oct 2015 | CNY | 5.7929 | 6.1214 | 5.7929 | 6.05 | 6.05 | +0.271 (+4.70%) | 21,701,275 |
9 Oct 2015 | CNY | 5.7571 | 5.8143 | 5.6286 | 5.7786 | 5.7786 | +0.014 (+0.25%) | 12,948,950 |
8 Oct 2015 | CNY | 5.7286 | 5.7786 | 5.6357 | 5.7643 | 5.7643 | +0.236 (+4.26%) | 13,395,340 |
30 Sep 2015 | CNY | 5.5429 | 5.5857 | 5.45 | 5.5286 | 5.5286 | +0.136 (+2.52%) | 10,452,393 |
29 Sep 2015 | CNY | 5.4714 | 5.5071 | 5.3571 | 5.3929 | 5.3929 | -0.157 (-2.83%) | 6,110,402 |
28 Sep 2015 | CNY | 5.4429 | 5.5857 | 5.3571 | 5.55 | 5.55 | +0.114 (+2.10%) | 6,099,760 |
25 Sep 2015 | CNY | 5.6071 | 5.6714 | 5.3643 | 5.4357 | 5.4357 | -0.179 (-3.18%) | 9,648,536 |
24 Sep 2015 | CNY | 5.5 | 5.6714 | 5.4643 | 5.6143 | 5.6143 | +0.121 (+2.21%) | 10,438,299 |
23 Sep 2015 | CNY | 5.6071 | 5.6857 | 5.4071 | 5.4929 | 5.4929 | -0.243 (-4.23%) | 13,250,225 |
22 Sep 2015 | CNY | 5.5429 | 5.9357 | 5.5071 | 5.7357 | 5.7357 | +0.15 (+2.69%) | 22,003,359 |
21 Sep 2015 | CNY | 5.3429 | 5.6357 | 5.2214 | 5.5857 | 5.5857 | +0.2 (+3.71%) | 12,418,505 |
18 Sep 2015 | CNY | 5.3 | 5.4643 | 5.2929 | 5.3857 | 5.3857 | +0.093 (+1.75%) | 10,866,346 |
17 Sep 2015 | CNY | 5.4786 | 5.7071 | 5.2857 | 5.2929 | 5.2929 | -0.207 (-3.77%) | 20,214,654 |