Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2015 | CNY | 9.61 | 9.8 | 8.86 | 8.86 | 8.86 | -0.47 (-5.04%) | 81,061,789 |
24 Jul 2015 | CNY | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | +0.44 (+4.95%) | 4,177,350 |
23 Jul 2015 | CNY | 8.88 | 8.89 | 8.7 | 8.89 | 8.89 | +0.42 (+4.96%) | 9,707,285 |
22 Jul 2015 | CNY | 8.36 | 8.47 | 8.32 | 8.47 | 8.47 | +0.4 (+4.96%) | 44,694,779 |
21 Jul 2015 | CNY | 7.51 | 8.07 | 7.38 | 8.07 | 8.07 | +0.38 (+4.94%) | 42,800,681 |
20 Jul 2015 | CNY | 8 | 8.05 | 7.69 | 7.69 | 7.69 | -0.38 (-4.71%) | 36,572,812 |
17 Jul 2015 | CNY | 7.84 | 8.29 | 7.82 | 8.07 | 8.07 | +0.06 (+0.75%) | 38,433,565 |
16 Jul 2015 | CNY | 7.86 | 8.06 | 7.35 | 8.01 | 8.01 | +0.33 (+4.30%) | 84,327,904 |
15 Jul 2015 | CNY | 7.68 | 7.68 | 7.5 | 7.68 | 7.68 | +0.37 (+5.06%) | 20,453,327 |
14 Jul 2015 | CNY | 7.28 | 7.31 | 7.04 | 7.31 | 7.31 | +0.35 (+5.03%) | 54,155,822 |
13 Jul 2015 | CNY | 6.79 | 6.96 | 6.63 | 6.96 | 6.96 | +0.33 (+4.98%) | 37,907,082 |
10 Jul 2015 | CNY | 6.35 | 6.63 | 6.2 | 6.63 | 6.63 | +0.32 (+5.07%) | 53,582,188 |
9 Jul 2015 | CNY | 5.71 | 6.31 | 5.71 | 6.31 | 6.31 | +0.3 (+4.99%) | 62,893,786 |
8 Jul 2015 | CNY | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.32 (-5.06%) | 2,162,500 |
7 Jul 2015 | CNY | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.33 (-4.95%) | 3,108,600 |
6 Jul 2015 | CNY | 7.36 | 7.36 | 6.66 | 6.66 | 6.66 | -0.35 (-4.99%) | 38,313,245 |
3 Jul 2015 | CNY | 7.01 | 7.19 | 7.01 | 7.01 | 7.01 | -0.37 (-5.01%) | 27,925,794 |
2 Jul 2015 | CNY | 8.16 | 8.16 | 7.38 | 7.38 | 7.38 | -0.39 (-5.02%) | 96,720,673 |
1 Jul 2015 | CNY | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | +0.37 (+5%) | 1,148,588 |
30 Jun 2015 | CNY | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | +0.35 (+4.96%) | 4,477,989 |
29 Jun 2015 | CNY | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | +0.34 (+5.07%) | 1,459,703 |
26 Jun 2015 | CNY | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | +0.32 (+5.01%) | 1,355,875 |
25 Jun 2015 | CNY | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | +0.3 (+4.93%) | 737,312 |
24 Jun 2015 | CNY | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | +0.29 (+5.00%) | 377,426 |
23 Jun 2015 | CNY | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
19 Jun 2015 | CNY | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
18 Jun 2015 | CNY | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
17 Jun 2015 | CNY | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
16 Jun 2015 | CNY | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
15 Jun 2015 | CNY | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |