Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2015 | CNY | 4.9 | 5.1227 | 4.8636 | 5.1 | 5.1 | +0.173 (+3.50%) | 34,078,400 |
10 Nov 2015 | CNY | 4.8864 | 5.0455 | 4.8409 | 4.9273 | 4.9273 | -0.027 (-0.55%) | 28,956,998 |
9 Nov 2015 | CNY | 4.7955 | 5.0136 | 4.7 | 4.9546 | 4.9546 | +0.086 (+1.77%) | 32,217,941 |
6 Nov 2015 | CNY | 4.6591 | 4.8864 | 4.6545 | 4.8682 | 4.8682 | +0.209 (+4.49%) | 32,513,393 |
5 Nov 2015 | CNY | 4.7455 | 4.7864 | 4.5591 | 4.6591 | 4.6591 | -0.086 (-1.82%) | 31,208,498 |
4 Nov 2015 | CNY | 4.4 | 4.7727 | 4.3727 | 4.7455 | 4.7455 | +0.373 (+8.53%) | 34,513,943 |
3 Nov 2015 | CNY | 4.35 | 4.4 | 4.25 | 4.3727 | 4.3727 | +0.032 (+0.73%) | 18,633,243 |
2 Nov 2015 | CNY | 4.3409 | 4.5318 | 4.3227 | 4.3409 | 4.3409 | -0.209 (-4.60%) | 21,032,253 |
30 Oct 2015 | CNY | 4.5364 | 4.6591 | 4.4818 | 4.55 | 4.55 | -0.036 (-0.79%) | 19,719,009 |
29 Oct 2015 | CNY | 4.6545 | 4.6818 | 4.4546 | 4.5864 | 4.5864 | -0.009 (-0.20%) | 25,973,468 |
28 Oct 2015 | CNY | 4.5727 | 4.7591 | 4.5318 | 4.5955 | 4.5955 | -0.123 (-2.60%) | 35,250,393 |
27 Oct 2015 | CNY | 4.6091 | 4.75 | 4.25 | 4.7182 | 4.7182 | +0.077 (+1.67%) | 43,340,990 |
26 Oct 2015 | CNY | 4.5273 | 4.6636 | 4.4546 | 4.6409 | 4.6409 | +0.186 (+4.18%) | 34,125,414 |
23 Oct 2015 | CNY | 4.25 | 4.5273 | 4.25 | 4.4546 | 4.4546 | +0.205 (+4.81%) | 27,706,514 |
22 Oct 2015 | CNY | 4.0636 | 4.2727 | 4.0636 | 4.25 | 4.25 | +0.173 (+4.24%) | 24,714,157 |
21 Oct 2015 | CNY | 4.5227 | 4.5227 | 4.0773 | 4.0773 | 4.0773 | -0.455 (-10.03%) | 38,092,463 |
20 Oct 2015 | CNY | 4.3182 | 4.5364 | 4.3 | 4.5318 | 4.5318 | +0.2 (+4.62%) | 30,598,834 |
19 Oct 2015 | CNY | 4.4909 | 4.4909 | 4.2727 | 4.3318 | 4.3318 | -0.123 (-2.76%) | 27,018,860 |
16 Oct 2015 | CNY | 4.4818 | 4.5727 | 4.3045 | 4.4546 | 4.4546 | +0.014 (+0.31%) | 34,555,439 |
15 Oct 2015 | CNY | 4.2455 | 4.4409 | 4.2227 | 4.4409 | 4.4409 | +0.173 (+4.05%) | 29,928,307 |
14 Oct 2015 | CNY | 4.4273 | 4.5409 | 4.25 | 4.2682 | 4.2682 | -0.186 (-4.18%) | 31,152,741 |
13 Oct 2015 | CNY | 4.3546 | 4.4773 | 4.2727 | 4.4546 | 4.4546 | +0.068 (+1.55%) | 27,830,822 |
12 Oct 2015 | CNY | 4.2636 | 4.5409 | 4.1909 | 4.3864 | 4.3864 | +0.159 (+3.76%) | 30,367,040 |
9 Oct 2015 | CNY | 4.0273 | 4.2955 | 3.9773 | 4.2273 | 4.2273 | +0.218 (+5.44%) | 38,898,950 |
8 Oct 2015 | CNY | 4.0227 | 4.0864 | 3.9136 | 4.0091 | 4.0091 | +0.186 (+4.88%) | 30,948,451 |
30 Sep 2015 | CNY | 3.8864 | 3.9818 | 3.7591 | 3.8227 | 3.8227 | -0.009 (-0.24%) | 16,370,162 |
29 Sep 2015 | CNY | 3.8273 | 3.9273 | 3.7545 | 3.8318 | 3.8318 | -0.091 (-2.32%) | 17,405,011 |
28 Sep 2015 | CNY | 3.8091 | 3.9455 | 3.7 | 3.9227 | 3.9227 | +0.154 (+4.10%) | 26,376,218 |
25 Sep 2015 | CNY | 3.9318 | 4.05 | 3.65 | 3.7682 | 3.7682 | -0.214 (-5.36%) | 30,165,836 |
24 Sep 2015 | CNY | 3.8182 | 4.0682 | 3.8136 | 3.9818 | 3.9818 | +0.209 (+5.54%) | 35,671,145 |