Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2015 | CNY | 9.38 | 9.61 | 9.27 | 9.39 | 9.39 | +0.09 (+0.97%) | 28,978,554 |
10 Nov 2015 | CNY | 9.28 | 9.44 | 9.2 | 9.3 | 9.3 | -0.06 (-0.64%) | 25,210,923 |
9 Nov 2015 | CNY | 8.99 | 9.78 | 8.95 | 9.36 | 9.36 | +0.47 (+5.29%) | 64,676,980 |
6 Nov 2015 | CNY | 8.76 | 8.99 | 8.7 | 8.89 | 8.89 | +0.13 (+1.48%) | 41,015,328 |
5 Nov 2015 | CNY | 8.53 | 8.79 | 8.5 | 8.76 | 8.76 | +0.2 (+2.34%) | 45,383,631 |
4 Nov 2015 | CNY | 8.22 | 8.58 | 8.2 | 8.56 | 8.56 | +0.35 (+4.26%) | 23,686,175 |
3 Nov 2015 | CNY | 8.32 | 8.4 | 8.16 | 8.21 | 8.21 | -0.09 (-1.08%) | 15,992,689 |
2 Nov 2015 | CNY | 8.26 | 8.51 | 8.2 | 8.3 | 8.3 | -0.04 (-0.48%) | 17,421,880 |
30 Oct 2015 | CNY | 8.46 | 8.49 | 8.3 | 8.34 | 8.34 | -0.11 (-1.30%) | 15,843,043 |
29 Oct 2015 | CNY | 8.4 | 8.55 | 8.31 | 8.45 | 8.45 | +0.13 (+1.56%) | 16,142,311 |
28 Oct 2015 | CNY | 8.58 | 8.71 | 8.29 | 8.32 | 8.32 | -0.28 (-3.26%) | 20,701,682 |
27 Oct 2015 | CNY | 8.73 | 8.75 | 8.33 | 8.6 | 8.6 | -0.18 (-2.05%) | 26,220,817 |
26 Oct 2015 | CNY | 9.07 | 9.09 | 8.68 | 8.78 | 8.78 | 0.0 (0.0%) | 49,963,991 |
23 Oct 2015 | CNY | 8.3 | 8.78 | 8.18 | 8.78 | 8.78 | +0.52 (+6.30%) | 42,224,588 |
22 Oct 2015 | CNY | 8.03 | 8.27 | 8.03 | 8.26 | 8.26 | +0.2 (+2.48%) | 20,036,539 |
21 Oct 2015 | CNY | 8.51 | 8.72 | 7.94 | 8.06 | 8.06 | -0.5 (-5.84%) | 35,303,874 |
20 Oct 2015 | CNY | 8.51 | 8.76 | 8.45 | 8.56 | 8.56 | +0.18 (+2.15%) | 32,857,916 |
19 Oct 2015 | CNY | 8.59 | 8.65 | 8.29 | 8.38 | 8.38 | -0.15 (-1.76%) | 27,372,131 |
16 Oct 2015 | CNY | 8.3 | 8.66 | 8.3 | 8.53 | 8.53 | +0.27 (+3.27%) | 40,181,461 |
15 Oct 2015 | CNY | 7.91 | 8.29 | 7.87 | 8.26 | 8.26 | +0.32 (+4.03%) | 26,637,817 |
14 Oct 2015 | CNY | 8.22 | 8.25 | 7.94 | 7.94 | 7.94 | -0.28 (-3.41%) | 25,248,097 |
13 Oct 2015 | CNY | 8.15 | 8.29 | 8.06 | 8.22 | 8.22 | +0.02 (+0.24%) | 26,327,295 |
12 Oct 2015 | CNY | 7.94 | 8.32 | 7.9 | 8.2 | 8.2 | +0.36 (+4.59%) | 33,130,686 |
9 Oct 2015 | CNY | 7.75 | 7.91 | 7.72 | 7.84 | 7.84 | +0.09 (+1.16%) | 19,662,293 |
8 Oct 2015 | CNY | 7.79 | 7.82 | 7.7 | 7.75 | 7.75 | +0.26 (+3.47%) | 20,548,229 |
30 Sep 2015 | CNY | 7.36 | 7.55 | 7.32 | 7.49 | 7.49 | +0.15 (+2.04%) | 13,831,888 |
29 Sep 2015 | CNY | 7.55 | 7.56 | 7.26 | 7.34 | 7.34 | -0.3 (-3.93%) | 14,215,005 |
28 Sep 2015 | CNY | 7.7 | 7.76 | 7.44 | 7.64 | 7.64 | -0.05 (-0.65%) | 11,399,410 |
25 Sep 2015 | CNY | 7.76 | 7.89 | 7.57 | 7.69 | 7.69 | +0.03 (+0.39%) | 23,318,240 |
24 Sep 2015 | CNY | 7.68 | 7.78 | 7.58 | 7.66 | 7.66 | +0.11 (+1.46%) | 14,999,895 |