Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2015 | CNY | 6.45 | 6.67 | 6.36 | 6.67 | 6.67 | +0.32 (+5.04%) | 10,593,509 |
8 Sep 2015 | CNY | 6.1 | 6.43 | 5.85 | 6.35 | 6.35 | +0.19 (+3.08%) | 8,435,341 |
7 Sep 2015 | CNY | 6.23 | 6.43 | 6.07 | 6.16 | 6.16 | -0.04 (-0.65%) | 6,821,600 |
2 Sep 2015 | CNY | 6.2 | 6.48 | 6.2 | 6.2 | 6.2 | -0.33 (-5.05%) | 13,834,748 |
1 Sep 2015 | CNY | 6.77 | 7.06 | 6.53 | 6.53 | 6.53 | -0.34 (-4.95%) | 14,194,804 |
31 Aug 2015 | CNY | 6.88 | 7.12 | 6.78 | 6.87 | 6.87 | -0.01 (-0.15%) | 12,766,148 |
28 Aug 2015 | CNY | 6.67 | 6.88 | 6.67 | 6.88 | 6.88 | +0.33 (+5.04%) | 15,906,504 |
27 Aug 2015 | CNY | 6.68 | 6.87 | 6.43 | 6.55 | 6.55 | -0.22 (-3.25%) | 22,787,552 |
26 Aug 2015 | CNY | 6.77 | 6.97 | 6.77 | 6.77 | 6.77 | -0.36 (-5.05%) | 11,595,200 |
25 Aug 2015 | CNY | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.37 (-4.93%) | 642,900 |
24 Aug 2015 | CNY | 7.5 | 7.56 | 7.5 | 7.5 | 7.5 | -0.39 (-4.94%) | 2,323,918 |
21 Aug 2015 | CNY | 7.9 | 8.12 | 7.89 | 7.89 | 7.89 | -0.42 (-5.05%) | 9,593,252 |
20 Aug 2015 | CNY | 8.55 | 8.73 | 8.31 | 8.31 | 8.31 | -0.44 (-5.03%) | 9,028,692 |
19 Aug 2015 | CNY | 8.29 | 8.86 | 8.29 | 8.75 | 8.75 | +0.02 (+0.23%) | 17,507,517 |
18 Aug 2015 | CNY | 9.28 | 9.6 | 8.73 | 8.73 | 8.73 | -0.46 (-5.01%) | 24,188,745 |
17 Aug 2015 | CNY | 8.58 | 9.19 | 8.55 | 9.19 | 9.19 | +0.44 (+5.03%) | 15,939,140 |
14 Aug 2015 | CNY | 8.77 | 9.09 | 8.61 | 8.75 | 8.75 | +0.05 (+0.57%) | 15,091,059 |
13 Aug 2015 | CNY | 8.49 | 8.87 | 8.35 | 8.7 | 8.7 | +0.23 (+2.72%) | 17,994,518 |
12 Aug 2015 | CNY | 8.02 | 8.47 | 7.91 | 8.47 | 8.47 | +0.4 (+4.96%) | 15,632,440 |
11 Aug 2015 | CNY | 8.14 | 8.27 | 7.95 | 8.07 | 8.07 | -0.04 (-0.49%) | 12,458,367 |
10 Aug 2015 | CNY | 7.8 | 8.11 | 7.75 | 8.11 | 8.11 | +0.39 (+5.05%) | 11,614,125 |
7 Aug 2015 | CNY | 7.4 | 7.72 | 7.34 | 7.72 | 7.72 | +0.37 (+5.03%) | 12,038,917 |
6 Aug 2015 | CNY | 7.15 | 7.35 | 7.01 | 7.35 | 7.35 | 0.0 (0.0%) | 7,074,140 |
5 Aug 2015 | CNY | 7.59 | 7.68 | 7.26 | 7.35 | 7.35 | -0.06 (-0.81%) | 11,046,953 |
4 Aug 2015 | CNY | 6.95 | 7.41 | 6.95 | 7.41 | 7.41 | +0.35 (+4.96%) | 11,276,290 |
3 Aug 2015 | CNY | 7.33 | 7.33 | 7.06 | 7.06 | 7.06 | -0.37 (-4.98%) | 9,080,289 |
31 Jul 2015 | CNY | 7.5 | 7.65 | 7.43 | 7.43 | 7.43 | -0.39 (-4.99%) | 12,231,712 |
30 Jul 2015 | CNY | 8.08 | 8.27 | 7.81 | 7.82 | 7.82 | -0.4 (-4.87%) | 11,053,833 |
29 Jul 2015 | CNY | 8.34 | 8.38 | 7.78 | 8.22 | 8.22 | +0.03 (+0.37%) | 15,568,648 |
28 Jul 2015 | CNY | 8.19 | 8.38 | 8.19 | 8.19 | 8.19 | -0.43 (-4.99%) | 11,497,872 |