Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2015 | CNY | 9.3067 | 9.3067 | 9 | 9.2133 | 9.2133 | -0.093 (-1.00%) | 15,442,642 |
10 Nov 2015 | CNY | 9.3133 | 9.5933 | 9.1667 | 9.3067 | 9.3067 | -0.173 (-1.83%) | 16,461,882 |
9 Nov 2015 | CNY | 9.02 | 9.76 | 8.8667 | 9.48 | 9.48 | +0.32 (+3.49%) | 31,722,835 |
6 Nov 2015 | CNY | 9.04 | 9.2333 | 8.9333 | 9.16 | 9.16 | +0.12 (+1.33%) | 12,828,595 |
5 Nov 2015 | CNY | 9.1533 | 9.3 | 9 | 9.04 | 9.04 | +0.213 (+2.42%) | 22,990,017 |
4 Nov 2015 | CNY | 8.3867 | 8.9 | 8.34 | 8.8267 | 8.8267 | +0.467 (+5.58%) | 14,274,276 |
3 Nov 2015 | CNY | 8.36 | 8.4667 | 8.14 | 8.36 | 8.36 | +0.033 (+0.40%) | 7,834,225 |
2 Nov 2015 | CNY | 8.32 | 8.5533 | 8.08 | 8.3267 | 8.3267 | -0.273 (-3.18%) | 11,817,934 |
30 Oct 2015 | CNY | 8.7 | 8.8 | 8.48 | 8.6 | 8.6 | -0.327 (-3.66%) | 13,022,820 |
29 Oct 2015 | CNY | 8.6 | 9.1533 | 8.5867 | 8.9267 | 8.9267 | +0.487 (+5.77%) | 22,742,085 |
28 Oct 2015 | CNY | 8.4 | 8.7333 | 8.3467 | 8.44 | 8.44 | +0.173 (+2.10%) | 23,214,934 |
27 Oct 2015 | CNY | 8.2267 | 8.5867 | 7.74 | 8.2667 | 8.2667 | -0.14 (-1.67%) | 14,665,566 |
26 Oct 2015 | CNY | 8.0867 | 8.6 | 7.9333 | 8.4067 | 8.4067 | +0.38 (+4.73%) | 21,088,188 |
23 Oct 2015 | CNY | 7.8267 | 8.0867 | 7.74 | 8.0267 | 8.0267 | +0.16 (+2.03%) | 10,533,936 |
22 Oct 2015 | CNY | 7.48 | 7.92 | 7.4733 | 7.8667 | 7.8667 | +0.367 (+4.89%) | 8,932,926 |
21 Oct 2015 | CNY | 8.1867 | 8.2533 | 7.4667 | 7.5 | 7.5 | -0.72 (-8.76%) | 13,860,654 |
20 Oct 2015 | CNY | 7.8267 | 8.2533 | 7.7667 | 8.22 | 8.22 | +0.353 (+4.49%) | 16,082,062 |
19 Oct 2015 | CNY | 7.9333 | 8.02 | 7.6733 | 7.8667 | 7.8667 | -0.133 (-1.67%) | 10,621,767 |
16 Oct 2015 | CNY | 7.84 | 8 | 7.6667 | 8 | 8 | +0.193 (+2.48%) | 12,286,198 |
15 Oct 2015 | CNY | 7.5667 | 7.8067 | 7.4733 | 7.8067 | 7.8067 | +0.267 (+3.54%) | 10,746,753 |
14 Oct 2015 | CNY | 7.5133 | 7.7333 | 7.46 | 7.54 | 7.54 | -0.02 (-0.26%) | 9,860,793 |
13 Oct 2015 | CNY | 7.5133 | 7.5867 | 7.4133 | 7.56 | 7.56 | -0.027 (-0.35%) | 8,210,941 |
12 Oct 2015 | CNY | 7.3 | 7.66 | 7.26 | 7.5867 | 7.5867 | +0.32 (+4.40%) | 12,737,851 |
9 Oct 2015 | CNY | 7.1933 | 7.3067 | 7.1133 | 7.2667 | 7.2667 | +0.053 (+0.74%) | 7,594,105 |
8 Oct 2015 | CNY | 7.1333 | 7.2467 | 7.02 | 7.2133 | 7.2133 | +0.287 (+4.14%) | 9,318,138 |
30 Sep 2015 | CNY | 6.9333 | 6.9733 | 6.78 | 6.9267 | 6.9267 | +0.007 (+0.10%) | 5,050,806 |
29 Sep 2015 | CNY | 6.74 | 7.0533 | 6.6867 | 6.92 | 6.92 | +0.027 (+0.39%) | 5,446,419 |
28 Sep 2015 | CNY | 6.7867 | 6.92 | 6.5667 | 6.8933 | 6.8933 | +0.16 (+2.38%) | 3,850,606 |
25 Sep 2015 | CNY | 7 | 7.06 | 6.66 | 6.7333 | 6.7333 | -0.26 (-3.72%) | 6,143,932 |
24 Sep 2015 | CNY | 6.8933 | 7.02 | 6.8667 | 6.9933 | 6.9933 | +0.1 (+1.45%) | 5,923,332 |