Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2015 | CNY | 6.1933 | 6.55 | 6.0233 | 6.4767 | 6.4767 | +0.413 (+6.82%) | 87,958,263 |
7 Aug 2015 | CNY | 5.65 | 6.0933 | 5.65 | 6.0633 | 6.0633 | +0.497 (+8.92%) | 82,054,182 |
6 Aug 2015 | CNY | 5.2667 | 5.65 | 5.1833 | 5.5667 | 5.5667 | +0.137 (+2.52%) | 63,487,050 |
5 Aug 2015 | CNY | 5.6667 | 5.8333 | 5.3433 | 5.43 | 5.43 | -0.143 (-2.57%) | 81,290,805 |
4 Aug 2015 | CNY | 5.12 | 5.5733 | 5.11 | 5.5733 | 5.5733 | +0.507 (+10.00%) | 67,747,743 |
3 Aug 2015 | CNY | 5.4667 | 5.4933 | 5.0667 | 5.0667 | 5.0667 | -0.563 (-10.01%) | 61,257,069 |
31 Jul 2015 | CNY | 5.9333 | 6.0267 | 5.5333 | 5.63 | 5.63 | -0.503 (-8.21%) | 62,926,071 |
30 Jul 2015 | CNY | 6.4667 | 6.5867 | 6.0167 | 6.1333 | 6.1333 | -0.487 (-7.35%) | 84,893,940 |
29 Jul 2015 | CNY | 6.27 | 6.62 | 5.7733 | 6.62 | 6.62 | +0.483 (+7.88%) | 90,392,721 |
28 Jul 2015 | CNY | 5.8667 | 6.6 | 5.82 | 6.1367 | 6.1367 | -0.33 (-5.10%) | 134,022,849 |
27 Jul 2015 | CNY | 7.4033 | 7.4033 | 6.3933 | 6.4667 | 6.4667 | -0.263 (-3.91%) | 215,528,349 |
24 Jul 2015 | CNY | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | +0.613 (+10.03%) | 3,998,490 |
23 Jul 2015 | CNY | 6.1167 | 6.1167 | 6.1167 | 6.1167 | 6.1167 | +0.557 (+10.01%) | 1,288,104 |
22 Jul 2015 | CNY | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | +0.507 (+10.03%) | 405,780 |
21 Jul 2015 | CNY | 5.0533 | 5.0533 | 5.0533 | 5.0533 | 5.0533 | +0.46 (+10.01%) | 244,053 |
20 Jul 2015 | CNY | 4.5933 | 4.5933 | 4.5933 | 4.5933 | 4.5933 | 0.0 (0.0%) | 0 |
17 Jul 2015 | CNY | 4.5933 | 4.5933 | 4.5933 | 4.5933 | 4.5933 | 0.0 (0.0%) | 0 |
16 Jul 2015 | CNY | 4.5933 | 4.5933 | 4.5933 | 4.5933 | 4.5933 | 0.0 (0.0%) | 0 |
15 Jul 2015 | CNY | 4.5933 | 4.5933 | 4.5933 | 4.5933 | 4.5933 | 0.0 (0.0%) | 0 |
14 Jul 2015 | CNY | 4.5933 | 4.5933 | 4.5933 | 4.5933 | 4.5933 | 0.0 (0.0%) | 0 |
13 Jul 2015 | CNY | 4.5933 | 4.5933 | 4.5933 | 4.5933 | 4.5933 | 0.0 (0.0%) | 0 |
10 Jul 2015 | CNY | 4.5933 | 4.5933 | 4.5933 | 4.5933 | 4.5933 | 0.0 (0.0%) | 0 |
9 Jul 2015 | CNY | 4.5933 | 4.5933 | 4.5933 | 4.5933 | 4.5933 | 0.0 (0.0%) | 0 |
8 Jul 2015 | CNY | 4.5933 | 4.5933 | 4.5933 | 4.5933 | 4.5933 | 0.0 (0.0%) | 0 |
7 Jul 2015 | CNY | 4.5933 | 4.5933 | 4.5933 | 4.5933 | 4.5933 | 0.0 (0.0%) | 0 |
6 Jul 2015 | CNY | 5.61 | 5.61 | 4.5933 | 4.5933 | 4.5933 | -0.51 (-9.99%) | 65,667,189 |
3 Jul 2015 | CNY | 5.3333 | 5.69 | 5.1033 | 5.1033 | 5.1033 | -0.567 (-9.99%) | 50,606,337 |
2 Jul 2015 | CNY | 6.0933 | 6.33 | 5.67 | 5.67 | 5.67 | -0.63 (-10%) | 47,141,415 |
1 Jul 2015 | CNY | 6.5667 | 7.0233 | 6.0667 | 6.3 | 6.3 | -0.377 (-5.64%) | 67,033,842 |
30 Jun 2015 | CNY | 5.8867 | 6.8167 | 5.8467 | 6.6767 | 6.6767 | +0.18 (+2.77%) | 65,795,760 |