Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2015 | CNY | 4.4667 | 4.6 | 4.41 | 4.4533 | 4.4533 | -0.173 (-3.75%) | 40,705,578 |
22 Sep 2015 | CNY | 4.6633 | 4.7133 | 4.5333 | 4.6267 | 4.6267 | -0.053 (-1.14%) | 61,942,941 |
21 Sep 2015 | CNY | 4.3133 | 4.68 | 4.26 | 4.68 | 4.68 | +0.26 (+5.88%) | 71,212,836 |
18 Sep 2015 | CNY | 4.3833 | 4.4833 | 4.2367 | 4.42 | 4.42 | +0.063 (+1.45%) | 54,020,514 |
17 Sep 2015 | CNY | 4.3233 | 4.66 | 4.1333 | 4.3567 | 4.3567 | +0.063 (+1.48%) | 77,681,943 |
16 Sep 2015 | CNY | 3.95 | 4.2933 | 3.9333 | 4.2933 | 4.2933 | +0.39 (+9.99%) | 45,304,974 |
15 Sep 2015 | CNY | 4.1333 | 4.3833 | 3.8867 | 3.9033 | 3.9033 | -0.417 (-9.65%) | 40,105,659 |
14 Sep 2015 | CNY | 4.81 | 4.8833 | 4.32 | 4.32 | 4.32 | -0.48 (-10.00%) | 37,201,605 |
11 Sep 2015 | CNY | 4.7167 | 4.86 | 4.6333 | 4.8 | 4.8 | +0.123 (+2.64%) | 40,629,510 |
10 Sep 2015 | CNY | 4.7333 | 4.8633 | 4.64 | 4.6767 | 4.6767 | -0.223 (-4.56%) | 42,898,143 |
9 Sep 2015 | CNY | 4.7767 | 5.03 | 4.7133 | 4.9 | 4.9 | +0.213 (+4.55%) | 63,058,533 |
8 Sep 2015 | CNY | 4.3333 | 4.6867 | 4.25 | 4.6867 | 4.6867 | +0.427 (+10.02%) | 50,497,989 |
7 Sep 2015 | CNY | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 0 |
2 Sep 2015 | CNY | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 0 |
1 Sep 2015 | CNY | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 0 |
31 Aug 2015 | CNY | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 0 |
28 Aug 2015 | CNY | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 0 |
27 Aug 2015 | CNY | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 0 |
26 Aug 2015 | CNY | 4.5367 | 4.7067 | 4.1667 | 4.26 | 4.26 | -0.233 (-5.19%) | 54,175,833 |
25 Aug 2015 | CNY | 4.5 | 4.6667 | 4.4933 | 4.4933 | 4.4933 | -0.5 (-10.01%) | 47,397,072 |
24 Aug 2015 | CNY | 5.2533 | 5.3933 | 4.9933 | 4.9933 | 4.9933 | -0.553 (-9.98%) | 33,681,231 |
21 Aug 2015 | CNY | 5.87 | 5.9667 | 5.5 | 5.5467 | 5.5467 | -0.52 (-8.57%) | 48,648,987 |
20 Aug 2015 | CNY | 6.2933 | 6.4767 | 6.0667 | 6.0667 | 6.0667 | -0.35 (-5.45%) | 64,359,426 |
19 Aug 2015 | CNY | 5.67 | 6.4333 | 5.63 | 6.4167 | 6.4167 | +0.45 (+7.54%) | 77,451,435 |
18 Aug 2015 | CNY | 6.6167 | 6.8333 | 5.7933 | 5.9667 | 5.9667 | -0.47 (-7.30%) | 104,244,960 |
17 Aug 2015 | CNY | 6.3333 | 6.4667 | 6.2533 | 6.4367 | 6.4367 | +0.07 (+1.10%) | 64,098,069 |
14 Aug 2015 | CNY | 6.3 | 6.3767 | 6.1767 | 6.3667 | 6.3667 | +0.13 (+2.08%) | 66,055,743 |
13 Aug 2015 | CNY | 6.04 | 6.25 | 5.8867 | 6.2367 | 6.2367 | +0.197 (+3.26%) | 52,704,819 |
12 Aug 2015 | CNY | 6.21 | 6.3367 | 5.9967 | 6.04 | 6.04 | -0.31 (-4.88%) | 53,317,134 |
11 Aug 2015 | CNY | 6.4833 | 6.51 | 6.2 | 6.35 | 6.35 | -0.127 (-1.96%) | 82,495,734 |