Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2015 | CNY | 8.625 | 8.625 | 8.165 | 8.45 | 8.45 | -0.21 (-2.42%) | 20,015,618 |
6 May 2015 | CNY | 8.95 | 9.265 | 8.61 | 8.66 | 8.66 | -0.335 (-3.72%) | 18,357,456 |
5 May 2015 | CNY | 9.685 | 9.685 | 8.945 | 8.995 | 8.995 | -0.745 (-7.65%) | 24,806,822 |
4 May 2015 | CNY | 9.815 | 10 | 9.59 | 9.74 | 9.74 | +0.185 (+1.94%) | 32,907,496 |
30 Apr 2015 | CNY | 9.75 | 10 | 9.525 | 9.555 | 9.555 | -0.35 (-3.53%) | 33,739,764 |
29 Apr 2015 | CNY | 9.005 | 9.905 | 9.005 | 9.905 | 9.905 | +0.9 (+9.99%) | 48,067,660 |
28 Apr 2015 | CNY | 9.455 | 9.65 | 8.825 | 9.005 | 9.005 | -0.335 (-3.59%) | 30,117,700 |
27 Apr 2015 | CNY | 9.805 | 9.995 | 9.3 | 9.34 | 9.34 | -0.1 (-1.06%) | 34,619,036 |
24 Apr 2015 | CNY | 8.95 | 9.795 | 8.75 | 9.44 | 9.44 | +0.14 (+1.51%) | 40,768,560 |
23 Apr 2015 | CNY | 8.675 | 9.365 | 8.6 | 9.3 | 9.3 | +0.785 (+9.22%) | 51,073,160 |
22 Apr 2015 | CNY | 8.04 | 8.595 | 7.975 | 8.515 | 8.515 | +0.55 (+6.91%) | 30,356,488 |
21 Apr 2015 | CNY | 7.79 | 8 | 7.785 | 7.965 | 7.965 | +0.18 (+2.31%) | 18,359,722 |
20 Apr 2015 | CNY | 8.055 | 8.09 | 7.515 | 7.785 | 7.785 | -0.345 (-4.24%) | 31,990,030 |
17 Apr 2015 | CNY | 8.7 | 8.705 | 8.105 | 8.13 | 8.13 | -0.35 (-4.13%) | 32,685,138 |
16 Apr 2015 | CNY | 8.3 | 8.825 | 8.125 | 8.48 | 8.48 | -0.255 (-2.92%) | 34,099,292 |
15 Apr 2015 | CNY | 9.5 | 9.5 | 8.72 | 8.735 | 8.735 | +0.02 (+0.23%) | 55,618,446 |
14 Apr 2015 | CNY | 8.8 | 9.085 | 8.5 | 8.715 | 8.715 | +0.14 (+1.63%) | 34,117,228 |
13 Apr 2015 | CNY | 8.305 | 8.725 | 8.105 | 8.575 | 8.575 | +0.365 (+4.45%) | 30,487,312 |
10 Apr 2015 | CNY | 7.73 | 8.4 | 7.68 | 8.21 | 8.21 | +0.48 (+6.21%) | 27,869,634 |
9 Apr 2015 | CNY | 7.95 | 7.95 | 7.455 | 7.73 | 7.73 | -0.25 (-3.13%) | 23,954,044 |
8 Apr 2015 | CNY | 8.065 | 8.2 | 7.75 | 7.98 | 7.98 | -0.22 (-2.68%) | 26,927,534 |
7 Apr 2015 | CNY | 7.65 | 8.255 | 7.44 | 8.2 | 8.2 | +0.695 (+9.26%) | 39,328,540 |
3 Apr 2015 | CNY | 6.95 | 7.61 | 6.925 | 7.505 | 7.505 | +0.58 (+8.38%) | 42,620,470 |
2 Apr 2015 | CNY | 6.835 | 6.925 | 6.76 | 6.925 | 6.925 | +0.16 (+2.37%) | 22,305,388 |
1 Apr 2015 | CNY | 6.735 | 6.89 | 6.71 | 6.765 | 6.765 | -0.04 (-0.59%) | 20,879,388 |
31 Mar 2015 | CNY | 6.79 | 6.925 | 6.7 | 6.805 | 6.805 | +0.02 (+0.29%) | 21,381,922 |
30 Mar 2015 | CNY | 6.855 | 6.99 | 6.685 | 6.785 | 6.785 | -0.065 (-0.95%) | 19,690,604 |
27 Mar 2015 | CNY | 6.855 | 6.955 | 6.69 | 6.85 | 6.85 | 0.0 (0.0%) | 25,863,962 |
26 Mar 2015 | CNY | 6.445 | 7.185 | 6.415 | 6.85 | 6.85 | +0.32 (+4.90%) | 43,961,102 |
25 Mar 2015 | CNY | 6.42 | 6.67 | 6.315 | 6.53 | 6.53 | +0.105 (+1.63%) | 23,348,638 |