Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2015 | CNY | 9.85 | 10.09 | 9.5 | 9.7 | 9.7 | -0.5 (-4.90%) | 22,065,899 |
22 Sep 2015 | CNY | 10.8 | 10.9 | 10.11 | 10.2 | 10.2 | -0.39 (-3.68%) | 37,056,796 |
21 Sep 2015 | CNY | 9.63 | 10.59 | 9.45 | 10.59 | 10.59 | +0.96 (+9.97%) | 38,141,835 |
18 Sep 2015 | CNY | 8.89 | 9.63 | 8.86 | 9.63 | 9.63 | +0.88 (+10.06%) | 23,623,437 |
17 Sep 2015 | CNY | 8.8 | 9.35 | 8.65 | 8.75 | 8.75 | +0.06 (+0.69%) | 19,099,531 |
16 Sep 2015 | CNY | 7.98 | 8.69 | 7.83 | 8.69 | 8.69 | +0.79 (+10%) | 13,215,282 |
15 Sep 2015 | CNY | 8.41 | 8.5 | 7.8 | 7.9 | 7.9 | -0.55 (-6.51%) | 13,044,257 |
14 Sep 2015 | CNY | 9.32 | 9.46 | 8.38 | 8.45 | 8.45 | -0.78 (-8.45%) | 16,499,725 |
11 Sep 2015 | CNY | 8.99 | 9.3 | 8.91 | 9.23 | 9.23 | +0.33 (+3.71%) | 14,132,508 |
10 Sep 2015 | CNY | 9.04 | 9.15 | 8.88 | 8.9 | 8.9 | -0.3 (-3.26%) | 11,289,047 |
9 Sep 2015 | CNY | 8.89 | 9.33 | 8.77 | 9.2 | 9.2 | +0.41 (+4.66%) | 18,873,501 |
8 Sep 2015 | CNY | 8.08 | 8.79 | 8.01 | 8.79 | 8.79 | +0.69 (+8.52%) | 14,407,196 |
7 Sep 2015 | CNY | 7.86 | 8.35 | 7.86 | 8.1 | 8.1 | +0.4 (+5.19%) | 12,040,214 |
2 Sep 2015 | CNY | 7.79 | 8.42 | 7.7 | 7.7 | 7.7 | -0.43 (-5.29%) | 12,565,445 |
1 Sep 2015 | CNY | 8.87 | 8.95 | 8.02 | 8.13 | 8.13 | -0.69 (-7.82%) | 12,827,562 |
31 Aug 2015 | CNY | 9.24 | 9.26 | 8.78 | 8.82 | 8.82 | -0.54 (-5.77%) | 14,394,880 |
28 Aug 2015 | CNY | 8.86 | 9.39 | 8.76 | 9.36 | 9.36 | +0.66 (+7.59%) | 14,971,130 |
27 Aug 2015 | CNY | 8.49 | 8.75 | 8.15 | 8.7 | 8.7 | +0.48 (+5.84%) | 12,317,505 |
26 Aug 2015 | CNY | 8.8 | 9.18 | 8.06 | 8.22 | 8.22 | -0.65 (-7.33%) | 19,237,778 |
25 Aug 2015 | CNY | 8.88 | 9.28 | 8.87 | 8.87 | 8.87 | -0.99 (-10.04%) | 19,752,732 |
24 Aug 2015 | CNY | 10.4 | 10.41 | 9.86 | 9.86 | 9.86 | -1.09 (-9.95%) | 11,108,074 |
21 Aug 2015 | CNY | 11.43 | 11.78 | 10.69 | 10.95 | 10.95 | -0.61 (-5.28%) | 14,570,063 |
20 Aug 2015 | CNY | 11.97 | 12.17 | 11.52 | 11.56 | 11.56 | -0.66 (-5.40%) | 11,167,470 |
19 Aug 2015 | CNY | 11.5 | 12.31 | 11.01 | 12.22 | 12.22 | +0.11 (+0.91%) | 19,112,417 |
18 Aug 2015 | CNY | 13.39 | 13.46 | 12.11 | 12.11 | 12.11 | -1.35 (-10.03%) | 26,457,242 |
17 Aug 2015 | CNY | 13.2 | 13.67 | 12.68 | 13.46 | 13.46 | +0.27 (+2.05%) | 18,971,921 |
14 Aug 2015 | CNY | 13.48 | 13.6 | 13.01 | 13.19 | 13.19 | -0.14 (-1.05%) | 15,276,708 |
13 Aug 2015 | CNY | 13.1 | 13.37 | 12.5 | 13.33 | 13.33 | +0.14 (+1.06%) | 18,227,331 |
12 Aug 2015 | CNY | 13.65 | 14.2 | 13.16 | 13.19 | 13.19 | -0.46 (-3.37%) | 29,241,342 |
11 Aug 2015 | CNY | 12.8 | 13.9 | 12.63 | 13.65 | 13.65 | +0.82 (+6.39%) | 32,388,538 |