Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2015 | CNY | 8.92 | 9.38 | 8.74 | 9.192 | 9.192 | +0.272 (+3.05%) | 24,857,232 |
9 Nov 2015 | CNY | 8.34 | 9.048 | 8.26 | 8.92 | 8.92 | +0.54 (+6.44%) | 26,749,720 |
6 Nov 2015 | CNY | 7.98 | 8.392 | 7.98 | 8.38 | 8.38 | +0.38 (+4.75%) | 27,919,405 |
5 Nov 2015 | CNY | 7.784 | 8.32 | 7.78 | 8 | 8 | +0.18 (+2.30%) | 34,604,065 |
4 Nov 2015 | CNY | 7.32 | 7.912 | 7.32 | 7.82 | 7.82 | +0.58 (+8.01%) | 19,909,185 |
3 Nov 2015 | CNY | 7.46 | 7.552 | 7.192 | 7.24 | 7.24 | -0.16 (-2.16%) | 17,249,762 |
2 Nov 2015 | CNY | 7.484 | 7.728 | 7.4 | 7.4 | 7.4 | -0.312 (-4.05%) | 17,336,012 |
30 Oct 2015 | CNY | 7.844 | 7.948 | 7.512 | 7.712 | 7.712 | -0.208 (-2.63%) | 24,761,380 |
29 Oct 2015 | CNY | 8.116 | 8.124 | 7.8 | 7.92 | 7.92 | +0.116 (+1.49%) | 17,179,417 |
28 Oct 2015 | CNY | 8.12 | 8.388 | 7.68 | 7.804 | 7.804 | -0.248 (-3.08%) | 25,668,370 |
27 Oct 2015 | CNY | 8.072 | 8.152 | 7.668 | 8.052 | 8.052 | -0.112 (-1.37%) | 11,947,987 |
26 Oct 2015 | CNY | 8.052 | 8.204 | 7.984 | 8.164 | 8.164 | +0.14 (+1.74%) | 19,396,945 |
23 Oct 2015 | CNY | 7.736 | 8.18 | 7.68 | 8.024 | 8.024 | +0.312 (+4.05%) | 18,408,897 |
22 Oct 2015 | CNY | 7.38 | 7.748 | 7.38 | 7.712 | 7.712 | +0.276 (+3.71%) | 16,135,747 |
21 Oct 2015 | CNY | 8.196 | 8.24 | 7.436 | 7.436 | 7.436 | -0.824 (-9.98%) | 16,867,355 |
20 Oct 2015 | CNY | 8.128 | 8.276 | 7.992 | 8.26 | 8.26 | +0.136 (+1.67%) | 14,083,045 |
19 Oct 2015 | CNY | 8.144 | 8.448 | 7.984 | 8.124 | 8.124 | 0.0 (0.0%) | 16,447,460 |
16 Oct 2015 | CNY | 8.184 | 8.264 | 7.8 | 8.124 | 8.124 | -0.032 (-0.39%) | 17,924,252 |
15 Oct 2015 | CNY | 7.36 | 8.156 | 7.36 | 8.156 | 8.156 | +0.74 (+9.98%) | 19,792,820 |
14 Oct 2015 | CNY | 7.6 | 7.62 | 7.416 | 7.416 | 7.416 | -0.244 (-3.19%) | 8,209,437 |
13 Oct 2015 | CNY | 7.576 | 7.664 | 7.412 | 7.66 | 7.66 | +0.004 (+0.05%) | 12,713,257 |
12 Oct 2015 | CNY | 7.276 | 7.712 | 7.272 | 7.656 | 7.656 | +0.384 (+5.28%) | 13,744,592 |
9 Oct 2015 | CNY | 7.248 | 7.352 | 7.12 | 7.272 | 7.272 | +0.048 (+0.66%) | 10,159,730 |
8 Oct 2015 | CNY | 7.148 | 7.396 | 7.024 | 7.224 | 7.224 | +0.272 (+3.91%) | 17,417,037 |
30 Sep 2015 | CNY | 6.468 | 7 | 6.4 | 6.952 | 6.952 | +0.58 (+9.10%) | 15,112,825 |
29 Sep 2015 | CNY | 6.448 | 6.516 | 6.32 | 6.372 | 6.372 | -0.188 (-2.87%) | 4,186,035 |
28 Sep 2015 | CNY | 6.36 | 6.604 | 6.24 | 6.56 | 6.56 | +0.2 (+3.14%) | 4,959,670 |
25 Sep 2015 | CNY | 6.584 | 6.64 | 6.3 | 6.36 | 6.36 | -0.224 (-3.40%) | 7,987,752 |
24 Sep 2015 | CNY | 6.544 | 6.708 | 6.52 | 6.584 | 6.584 | +0.06 (+0.92%) | 8,357,080 |
23 Sep 2015 | CNY | 6.648 | 6.748 | 6.488 | 6.524 | 6.524 | -0.28 (-4.12%) | 8,008,505 |