Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2015 | CNY | 6.965 | 7.6 | 6.965 | 7.415 | 7.415 | +0.335 (+4.73%) | 34,339,812 |
2 Nov 2015 | CNY | 7.16 | 7.6 | 7 | 7.08 | 7.08 | -0.53 (-6.96%) | 37,813,932 |
30 Oct 2015 | CNY | 7.45 | 7.95 | 7.3 | 7.61 | 7.61 | +0.385 (+5.33%) | 73,117,170 |
29 Oct 2015 | CNY | 7.285 | 7.625 | 7.125 | 7.225 | 7.225 | -0.06 (-0.82%) | 51,234,720 |
28 Oct 2015 | CNY | 7.925 | 7.925 | 7.24 | 7.285 | 7.285 | +0.08 (+1.11%) | 87,510,332 |
27 Oct 2015 | CNY | 6.88 | 7.205 | 6.88 | 7.205 | 7.205 | +0.655 (+10%) | 45,242,614 |
26 Oct 2015 | CNY | 6.75 | 6.75 | 6.4 | 6.55 | 6.55 | +0.05 (+0.77%) | 53,004,730 |
23 Oct 2015 | CNY | 5.915 | 6.5 | 5.91 | 6.5 | 6.5 | +0.59 (+9.98%) | 52,955,840 |
22 Oct 2015 | CNY | 5.4 | 5.955 | 5.4 | 5.91 | 5.91 | +0.245 (+4.32%) | 23,652,932 |
21 Oct 2015 | CNY | 6.305 | 6.325 | 5.64 | 5.665 | 5.665 | -0.6 (-9.58%) | 34,434,872 |
20 Oct 2015 | CNY | 6.1 | 6.275 | 6.075 | 6.265 | 6.265 | +0.135 (+2.20%) | 25,027,394 |
19 Oct 2015 | CNY | 6.29 | 6.29 | 6.075 | 6.13 | 6.13 | -0.155 (-2.47%) | 26,929,258 |
16 Oct 2015 | CNY | 6.3 | 6.35 | 6.125 | 6.285 | 6.285 | -0.005 (-0.08%) | 31,866,572 |
15 Oct 2015 | CNY | 6 | 6.3 | 5.955 | 6.29 | 6.29 | +0.34 (+5.71%) | 35,145,364 |
14 Oct 2015 | CNY | 6.1 | 6.25 | 5.94 | 5.95 | 5.95 | -0.14 (-2.30%) | 27,182,774 |
13 Oct 2015 | CNY | 5.95 | 6.105 | 5.86 | 6.09 | 6.09 | +0.05 (+0.83%) | 27,137,866 |
12 Oct 2015 | CNY | 5.645 | 6.1 | 5.605 | 6.04 | 6.04 | +0.455 (+8.15%) | 35,211,716 |
9 Oct 2015 | CNY | 5.56 | 5.61 | 5.48 | 5.585 | 5.585 | +0.035 (+0.63%) | 21,138,634 |
8 Oct 2015 | CNY | 5.615 | 5.635 | 5.46 | 5.55 | 5.55 | +0.235 (+4.42%) | 20,342,804 |
30 Sep 2015 | CNY | 5.325 | 5.345 | 5.2 | 5.315 | 5.315 | +0.02 (+0.38%) | 13,117,448 |
29 Sep 2015 | CNY | 5.25 | 5.31 | 5.155 | 5.295 | 5.295 | -0.085 (-1.58%) | 17,267,704 |
28 Sep 2015 | CNY | 5.205 | 5.425 | 5.2 | 5.38 | 5.38 | +0.21 (+4.06%) | 19,377,638 |
25 Sep 2015 | CNY | 5.595 | 5.645 | 5.1 | 5.17 | 5.17 | -0.495 (-8.74%) | 32,291,644 |
24 Sep 2015 | CNY | 5.745 | 5.745 | 5.56 | 5.665 | 5.665 | -0.08 (-1.39%) | 31,972,980 |
23 Sep 2015 | CNY | 5.74 | 5.94 | 5.6 | 5.745 | 5.745 | +0.205 (+3.70%) | 58,161,358 |
22 Sep 2015 | CNY | 5.25 | 5.54 | 5.25 | 5.54 | 5.54 | +0.505 (+10.03%) | 15,535,148 |
21 Sep 2015 | CNY | 4.7 | 5.04 | 4.655 | 5.035 | 5.035 | +0.26 (+5.45%) | 20,112,246 |
18 Sep 2015 | CNY | 4.735 | 4.82 | 4.68 | 4.775 | 4.775 | +0.05 (+1.06%) | 16,359,366 |
17 Sep 2015 | CNY | 4.855 | 5 | 4.685 | 4.725 | 4.725 | -0.07 (-1.46%) | 25,421,122 |
16 Sep 2015 | CNY | 4.425 | 4.795 | 4.405 | 4.795 | 4.795 | +0.435 (+9.98%) | 21,239,994 |