Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2015 | CNY | 8.1833 | 8.3056 | 8.0056 | 8.2056 | 8.2056 | -0.083 (-1.00%) | 11,371,240 |
6 Nov 2015 | CNY | 8.1667 | 8.3333 | 8.15 | 8.2889 | 8.2889 | +0.089 (+1.08%) | 9,570,906 |
5 Nov 2015 | CNY | 7.9722 | 8.2111 | 7.8778 | 8.2 | 8.2 | +0.206 (+2.57%) | 12,812,261 |
4 Nov 2015 | CNY | 7.6111 | 8 | 7.6111 | 7.9944 | 7.9944 | +0.383 (+5.04%) | 9,168,809 |
3 Nov 2015 | CNY | 7.5889 | 7.7056 | 7.4778 | 7.6111 | 7.6111 | +0.017 (+0.22%) | 6,128,785 |
2 Nov 2015 | CNY | 7.8833 | 8.0556 | 7.25 | 7.5944 | 7.5944 | -0.461 (-5.73%) | 7,611,368 |
30 Oct 2015 | CNY | 8.0556 | 8.2278 | 7.9444 | 8.0556 | 8.0556 | +0.056 (+0.70%) | 11,259,608 |
29 Oct 2015 | CNY | 8.2111 | 8.2111 | 7.9278 | 8 | 8 | -0.261 (-3.16%) | 12,626,530 |
28 Oct 2015 | CNY | 8.3611 | 8.4333 | 7.8444 | 8.2611 | 8.2611 | -0.228 (-2.68%) | 15,660,354 |
27 Oct 2015 | CNY | 7.8889 | 8.7167 | 7.5611 | 8.4889 | 8.4889 | +0.344 (+4.23%) | 17,011,843 |
26 Oct 2015 | CNY | 7.5556 | 8.1444 | 7.4056 | 8.1444 | 8.1444 | +0.706 (+9.48%) | 22,262,252 |
23 Oct 2015 | CNY | 7.1556 | 7.4611 | 7.1278 | 7.4389 | 7.4389 | +0.344 (+4.86%) | 8,579,152 |
22 Oct 2015 | CNY | 6.8444 | 7.1389 | 6.8444 | 7.0944 | 7.0944 | +0.278 (+4.07%) | 7,844,079 |
21 Oct 2015 | CNY | 7.5833 | 7.6111 | 6.8167 | 6.8167 | 6.8167 | -0.755 (-9.98%) | 11,340,037 |
20 Oct 2015 | CNY | 7.4 | 7.5778 | 7.35 | 7.5722 | 7.5722 | +0.172 (+2.33%) | 11,093,252 |
19 Oct 2015 | CNY | 7.5278 | 7.6889 | 7.3278 | 7.4 | 7.4 | -0.111 (-1.48%) | 11,957,904 |
16 Oct 2015 | CNY | 7.3333 | 7.5167 | 7.2389 | 7.5111 | 7.5111 | +0.178 (+2.42%) | 11,233,418 |
15 Oct 2015 | CNY | 7.0556 | 7.3389 | 7.0278 | 7.3333 | 7.3333 | +0.211 (+2.96%) | 8,271,271 |
14 Oct 2015 | CNY | 7.2 | 7.3556 | 7.0944 | 7.1222 | 7.1222 | -0.1 (-1.38%) | 8,859,997 |
13 Oct 2015 | CNY | 7.0389 | 7.2611 | 7.0167 | 7.2222 | 7.2222 | +0.1 (+1.40%) | 8,514,973 |
12 Oct 2015 | CNY | 6.8389 | 7.1944 | 6.7889 | 7.1222 | 7.1222 | +0.3 (+4.40%) | 8,809,842 |
9 Oct 2015 | CNY | 6.6222 | 6.85 | 6.5444 | 6.8222 | 6.8222 | +0.111 (+1.66%) | 6,679,668 |
8 Oct 2015 | CNY | 6.4778 | 6.7667 | 6.4444 | 6.7111 | 6.7111 | +0.422 (+6.71%) | 7,004,964 |
30 Sep 2015 | CNY | 6.2444 | 6.3333 | 6.2278 | 6.2889 | 6.2889 | +0.083 (+1.34%) | 2,575,440 |
29 Sep 2015 | CNY | 6.2833 | 6.3278 | 6.1278 | 6.2056 | 6.2056 | -0.211 (-3.29%) | 3,445,605 |
28 Sep 2015 | CNY | 6.1667 | 6.4333 | 6.0889 | 6.4167 | 6.4167 | +0.25 (+4.05%) | 4,162,246 |
25 Sep 2015 | CNY | 6.5222 | 6.5222 | 5.9333 | 6.1667 | 6.1667 | -0.355 (-5.45%) | 5,387,040 |
24 Sep 2015 | CNY | 6.35 | 6.5333 | 6.35 | 6.5222 | 6.5222 | +0.139 (+2.18%) | 3,374,001 |
23 Sep 2015 | CNY | 6.3556 | 6.4889 | 6.2944 | 6.3833 | 6.3833 | -0.117 (-1.80%) | 4,185,549 |
22 Sep 2015 | CNY | 6.4722 | 6.6667 | 6.4167 | 6.5 | 6.5 | +0.028 (+0.43%) | 7,329,223 |