Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2015 | CNY | 4.55 | 4.745 | 4.355 | 4.36 | 4.36 | -0.455 (-9.45%) | 19,953,528 |
14 Sep 2015 | CNY | 5.42 | 5.475 | 4.815 | 4.815 | 4.815 | -0.535 (-10.00%) | 22,176,980 |
11 Sep 2015 | CNY | 5.29 | 5.495 | 5.2 | 5.35 | 5.35 | -0.005 (-0.09%) | 19,732,296 |
10 Sep 2015 | CNY | 5.19 | 5.675 | 5.11 | 5.355 | 5.355 | +0.055 (+1.04%) | 28,154,240 |
9 Sep 2015 | CNY | 5.15 | 5.305 | 5.025 | 5.3 | 5.3 | +0.25 (+4.95%) | 28,321,936 |
8 Sep 2015 | CNY | 4.57 | 5.105 | 4.57 | 5.05 | 5.05 | +0.38 (+8.14%) | 20,466,496 |
7 Sep 2015 | CNY | 4.605 | 4.825 | 4.6 | 4.67 | 4.67 | +0.165 (+3.66%) | 18,430,738 |
2 Sep 2015 | CNY | 4.45 | 4.89 | 4.33 | 4.505 | 4.505 | -0.175 (-3.74%) | 21,113,380 |
1 Sep 2015 | CNY | 5.01 | 5.135 | 4.68 | 4.68 | 4.68 | -0.52 (-10.00%) | 25,164,444 |
31 Aug 2015 | CNY | 5.625 | 5.625 | 5.19 | 5.2 | 5.2 | -0.455 (-8.05%) | 26,622,184 |
28 Aug 2015 | CNY | 5.25 | 5.655 | 5.145 | 5.655 | 5.655 | +0.515 (+10.02%) | 31,981,786 |
27 Aug 2015 | CNY | 4.99 | 5.29 | 4.65 | 5.14 | 5.14 | +0.17 (+3.42%) | 28,139,652 |
26 Aug 2015 | CNY | 5.59 | 5.65 | 4.97 | 4.97 | 4.97 | -0.55 (-9.96%) | 34,253,976 |
25 Aug 2015 | CNY | 5.52 | 5.675 | 5.52 | 5.52 | 5.52 | -0.615 (-10.02%) | 15,341,684 |
24 Aug 2015 | CNY | 6.28 | 6.425 | 6.135 | 6.135 | 6.135 | -0.68 (-9.98%) | 13,032,956 |
21 Aug 2015 | CNY | 7.44 | 7.45 | 6.81 | 6.815 | 6.815 | -0.74 (-9.79%) | 19,164,738 |
20 Aug 2015 | CNY | 8.15 | 8.15 | 7.525 | 7.555 | 7.555 | -0.715 (-8.65%) | 18,951,080 |
19 Aug 2015 | CNY | 7.75 | 8.5 | 7.475 | 8.27 | 8.27 | -0.035 (-0.42%) | 32,073,522 |
18 Aug 2015 | CNY | 9.18 | 9.295 | 8.305 | 8.305 | 8.305 | -0.92 (-9.97%) | 40,141,238 |
17 Aug 2015 | CNY | 9.05 | 9.38 | 8.775 | 9.225 | 9.225 | +0.29 (+3.25%) | 56,546,028 |
14 Aug 2015 | CNY | 8.625 | 9.265 | 8.495 | 8.935 | 8.935 | +0.425 (+4.99%) | 55,347,394 |
13 Aug 2015 | CNY | 8.275 | 8.545 | 8.21 | 8.51 | 8.51 | +0.2 (+2.41%) | 24,497,012 |
12 Aug 2015 | CNY | 8.4 | 8.55 | 8.3 | 8.31 | 8.31 | -0.315 (-3.65%) | 27,476,466 |
11 Aug 2015 | CNY | 8.76 | 8.765 | 8.335 | 8.625 | 8.625 | -0.02 (-0.23%) | 54,698,756 |
10 Aug 2015 | CNY | 9.075 | 9.075 | 8.43 | 8.645 | 8.645 | +0.395 (+4.79%) | 59,319,606 |
7 Aug 2015 | CNY | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | +0.75 (+10%) | 4,991,296 |
6 Aug 2015 | CNY | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
5 Aug 2015 | CNY | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
4 Aug 2015 | CNY | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
3 Aug 2015 | CNY | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |