Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2015 | CNY | 6.5191 | 6.9048 | 6.181 | 6.7905 | 6.7905 | +0.276 (+4.24%) | 15,760,140 |
26 Oct 2015 | CNY | 6.3571 | 6.5952 | 6.3381 | 6.5143 | 6.5143 | +0.181 (+2.86%) | 14,405,407 |
23 Oct 2015 | CNY | 6.0762 | 6.4048 | 6.0714 | 6.3333 | 6.3333 | +0.281 (+4.64%) | 15,064,998 |
22 Oct 2015 | CNY | 5.7191 | 6.0571 | 5.7191 | 6.0524 | 6.0524 | +0.324 (+5.65%) | 13,098,523 |
21 Oct 2015 | CNY | 6.1191 | 6.1667 | 5.6286 | 5.7286 | 5.7286 | -0.409 (-6.67%) | 14,054,628 |
20 Oct 2015 | CNY | 5.9333 | 6.2048 | 5.8857 | 6.1381 | 6.1381 | +0.186 (+3.12%) | 12,369,296 |
19 Oct 2015 | CNY | 6.0714 | 6.1048 | 5.881 | 5.9524 | 5.9524 | -0.119 (-1.96%) | 12,116,458 |
16 Oct 2015 | CNY | 6.0238 | 6.2191 | 5.9571 | 6.0714 | 6.0714 | +0.052 (+0.87%) | 12,172,486 |
15 Oct 2015 | CNY | 5.8571 | 6.0286 | 5.8143 | 6.0191 | 6.0191 | +0.152 (+2.60%) | 8,486,326 |
14 Oct 2015 | CNY | 5.9619 | 5.9762 | 5.7952 | 5.8667 | 5.8667 | -0.095 (-1.60%) | 8,103,515 |
13 Oct 2015 | CNY | 5.7619 | 5.9952 | 5.7524 | 5.9619 | 5.9619 | +0.114 (+1.95%) | 9,711,027 |
12 Oct 2015 | CNY | 5.5143 | 5.8571 | 5.5095 | 5.8476 | 5.8476 | +0.329 (+5.95%) | 11,976,043 |
9 Oct 2015 | CNY | 5.4381 | 5.5714 | 5.4238 | 5.5191 | 5.5191 | +0.057 (+1.05%) | 8,024,104 |
8 Oct 2015 | CNY | 5.4381 | 5.5238 | 5.3571 | 5.4619 | 5.4619 | +0.176 (+3.33%) | 9,312,303 |
30 Sep 2015 | CNY | 5.2429 | 5.3048 | 5.2 | 5.2857 | 5.2857 | +0.048 (+0.91%) | 4,929,495 |
29 Sep 2015 | CNY | 5.2381 | 5.3524 | 5.1714 | 5.2381 | 5.2381 | -0.1 (-1.87%) | 5,305,937 |
28 Sep 2015 | CNY | 5.3095 | 5.3762 | 5.0476 | 5.3381 | 5.3381 | +0.019 (+0.36%) | 7,814,755 |
25 Sep 2015 | CNY | 5.3476 | 5.5952 | 5.1905 | 5.3191 | 5.3191 | +0.057 (+1.09%) | 15,046,495 |
24 Sep 2015 | CNY | 5.1 | 5.3333 | 5.1 | 5.2619 | 5.2619 | +0.124 (+2.41%) | 7,151,321 |
23 Sep 2015 | CNY | 5.1905 | 5.2857 | 5.0476 | 5.1381 | 5.1381 | -0.129 (-2.44%) | 8,889,237 |
22 Sep 2015 | CNY | 5.3048 | 5.3905 | 5.1905 | 5.2667 | 5.2667 | -0.067 (-1.25%) | 12,446,007 |
21 Sep 2015 | CNY | 5.0952 | 5.6 | 5 | 5.3333 | 5.3333 | +0.205 (+3.99%) | 11,162,657 |
18 Sep 2015 | CNY | 5.0714 | 5.2048 | 5.0476 | 5.1286 | 5.1286 | +0.067 (+1.32%) | 8,449,770 |
17 Sep 2015 | CNY | 5 | 5.381 | 4.8714 | 5.0619 | 5.0619 | -0.019 (-0.38%) | 18,018,018 |
16 Sep 2015 | CNY | 4.6571 | 5.1191 | 4.5762 | 5.081 | 5.081 | +0.429 (+9.21%) | 15,146,628 |
15 Sep 2015 | CNY | 4.9381 | 4.9381 | 4.6524 | 4.6524 | 4.6524 | -0.519 (-10.04%) | 17,038,198 |
14 Sep 2015 | CNY | 5.9048 | 5.9048 | 5.1714 | 5.1714 | 5.1714 | -0.576 (-10.03%) | 14,034,190 |
11 Sep 2015 | CNY | 5.7238 | 5.9095 | 5.6191 | 5.7476 | 5.7476 | -0.033 (-0.58%) | 12,831,558 |
10 Sep 2015 | CNY | 6.1905 | 6.1905 | 5.7143 | 5.781 | 5.781 | -0.509 (-8.10%) | 18,861,297 |
9 Sep 2015 | CNY | 6.1429 | 6.4191 | 5.9762 | 6.2905 | 6.2905 | +0.1 (+1.62%) | 31,410,302 |