Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2015 | CNY | 8.78 | 8.78 | 8.4 | 8.4 | 8.4 | -0.44 (-4.98%) | 25,344,396 |
8 Dec 2015 | CNY | 9 | 9.18 | 8.84 | 8.84 | 8.84 | -0.02 (-0.23%) | 22,132,462 |
7 Dec 2015 | CNY | 8.62 | 9.07 | 8.62 | 8.86 | 8.86 | +0.11 (+1.26%) | 21,455,054 |
4 Dec 2015 | CNY | 8.68 | 8.94 | 8.56 | 8.75 | 8.75 | +0.21 (+2.46%) | 29,843,473 |
3 Dec 2015 | CNY | 8.15 | 8.54 | 8.14 | 8.54 | 8.54 | +0.41 (+5.04%) | 19,125,133 |
2 Dec 2015 | CNY | 8.17 | 8.28 | 7.95 | 8.13 | 8.13 | -0.12 (-1.45%) | 14,706,215 |
1 Dec 2015 | CNY | 8.15 | 8.48 | 8.14 | 8.25 | 8.25 | +0.12 (+1.48%) | 19,904,403 |
30 Nov 2015 | CNY | 7.98 | 8.13 | 7.7 | 8.13 | 8.13 | +0.39 (+5.04%) | 20,541,953 |
27 Nov 2015 | CNY | 8.11 | 8.25 | 7.74 | 7.74 | 7.74 | -0.41 (-5.03%) | 20,277,368 |
26 Nov 2015 | CNY | 7.98 | 8.25 | 7.91 | 8.15 | 8.15 | +0.2 (+2.52%) | 18,596,048 |
25 Nov 2015 | CNY | 7.88 | 8.09 | 7.83 | 7.95 | 7.95 | +0.01 (+0.13%) | 16,360,472 |
24 Nov 2015 | CNY | 7.75 | 8.1 | 7.67 | 7.94 | 7.94 | -0.13 (-1.61%) | 26,273,835 |
23 Nov 2015 | CNY | 8.07 | 8.29 | 8.07 | 8.07 | 8.07 | -0.42 (-4.95%) | 22,609,121 |
20 Nov 2015 | CNY | 8.52 | 8.56 | 8.4 | 8.49 | 8.49 | +0.01 (+0.12%) | 14,054,468 |
19 Nov 2015 | CNY | 8.32 | 8.52 | 8.32 | 8.48 | 8.48 | +0.19 (+2.29%) | 13,836,427 |
18 Nov 2015 | CNY | 8.4 | 8.56 | 8.28 | 8.29 | 8.29 | -0.05 (-0.60%) | 14,911,192 |
17 Nov 2015 | CNY | 8.58 | 8.65 | 8.29 | 8.34 | 8.34 | -0.18 (-2.11%) | 21,860,397 |
16 Nov 2015 | CNY | 8.25 | 8.58 | 8.25 | 8.52 | 8.52 | -0.16 (-1.84%) | 21,150,680 |
13 Nov 2015 | CNY | 8.8 | 8.95 | 8.68 | 8.68 | 8.68 | -0.46 (-5.03%) | 26,327,218 |
12 Nov 2015 | CNY | 9 | 9.4 | 8.86 | 9.14 | 9.14 | +0.11 (+1.22%) | 28,010,588 |
11 Nov 2015 | CNY | 8.66 | 9.1 | 8.54 | 9.03 | 9.03 | +0.35 (+4.03%) | 27,907,499 |
10 Nov 2015 | CNY | 8.62 | 8.87 | 8.51 | 8.68 | 8.68 | -0.02 (-0.23%) | 26,685,171 |
9 Nov 2015 | CNY | 8.7 | 8.77 | 8.37 | 8.7 | 8.7 | +0.35 (+4.19%) | 42,300,984 |
6 Nov 2015 | CNY | 7.94 | 8.35 | 7.92 | 8.35 | 8.35 | +0.4 (+5.03%) | 16,479,759 |
5 Nov 2015 | CNY | 7.93 | 8.06 | 7.82 | 7.95 | 7.95 | +0.02 (+0.25%) | 25,250,416 |
4 Nov 2015 | CNY | 7.7 | 8 | 7.7 | 7.93 | 7.93 | +0.19 (+2.45%) | 23,381,191 |
3 Nov 2015 | CNY | 7.88 | 7.96 | 7.66 | 7.74 | 7.74 | -0.14 (-1.78%) | 15,521,783 |
2 Nov 2015 | CNY | 7.89 | 8.08 | 7.74 | 7.88 | 7.88 | -0.1 (-1.25%) | 18,880,578 |
30 Oct 2015 | CNY | 7.84 | 8.16 | 7.73 | 7.98 | 7.98 | +0.21 (+2.70%) | 31,834,694 |
29 Oct 2015 | CNY | 7.81 | 7.89 | 7.64 | 7.77 | 7.77 | -0.03 (-0.38%) | 14,724,425 |