Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2015 | CNY | 9.58 | 10.7311 | 9.5333 | 10.2556 | 10.2556 | +0.416 (+4.22%) | 43,594,578 |
30 Jul 2015 | CNY | 9.9978 | 10.8622 | 9.7844 | 9.84 | 9.84 | -0.207 (-2.06%) | 45,295,722 |
29 Jul 2015 | CNY | 9.3556 | 10.0467 | 8.6867 | 10.0467 | 10.0467 | +0.913 (+10.00%) | 34,869,136 |
28 Jul 2015 | CNY | 8.4889 | 9.4378 | 8.1778 | 9.1333 | 9.1333 | +0.193 (+2.16%) | 33,903,976 |
27 Jul 2015 | CNY | 9.5778 | 10.3311 | 8.94 | 8.94 | 8.94 | -0.993 (-10.00%) | 38,826,765 |
24 Jul 2015 | CNY | 10.6667 | 11.1667 | 9.7956 | 9.9333 | 9.9333 | -0.389 (-3.77%) | 53,346,631 |
23 Jul 2015 | CNY | 9.4133 | 10.3222 | 9.34 | 10.3222 | 10.3222 | +0.938 (+9.99%) | 33,193,300 |
22 Jul 2015 | CNY | 9.3578 | 9.58 | 9.0667 | 9.3844 | 9.3844 | -0.127 (-1.33%) | 30,859,371 |
21 Jul 2015 | CNY | 8.7511 | 9.8889 | 8.6444 | 9.5111 | 9.5111 | +0.478 (+5.29%) | 36,752,305 |
20 Jul 2015 | CNY | 9.0822 | 9.3956 | 8.6222 | 9.0333 | 9.0333 | -0.233 (-2.52%) | 42,350,305 |
17 Jul 2015 | CNY | 8.5778 | 9.5267 | 8.5244 | 9.2667 | 9.2667 | +0.602 (+6.95%) | 41,133,604 |
16 Jul 2015 | CNY | 7.4178 | 8.7756 | 7.2222 | 8.6644 | 8.6644 | +0.687 (+8.61%) | 52,405,209 |
15 Jul 2015 | CNY | 9.1111 | 9.1111 | 7.96 | 7.9778 | 7.9778 | -0.727 (-8.35%) | 65,328,205 |
14 Jul 2015 | CNY | 8.7044 | 8.7044 | 8.7044 | 8.7044 | 8.7044 | +0.791 (+10.00%) | 3,279,348 |
13 Jul 2015 | CNY | 7.9133 | 7.9133 | 7.9133 | 7.9133 | 7.9133 | +0.72 (+10.01%) | 636,979 |
10 Jul 2015 | CNY | 7.1933 | 7.1933 | 7.1933 | 7.1933 | 7.1933 | +0.653 (+9.99%) | 1,051,650 |
9 Jul 2015 | CNY | 6.3333 | 6.54 | 6.1778 | 6.54 | 6.54 | +0.596 (+10.02%) | 21,188,763 |
8 Jul 2015 | CNY | 5.8711 | 6.4444 | 5.8711 | 5.9444 | 5.9444 | -0.58 (-8.89%) | 39,241,786 |
7 Jul 2015 | CNY | 6.8911 | 6.8911 | 6.5244 | 6.5244 | 6.5244 | -0.725 (-9.99%) | 18,313,753 |
6 Jul 2015 | CNY | 8.5711 | 8.5711 | 7.0133 | 7.2489 | 7.2489 | -0.542 (-6.96%) | 40,123,930 |
3 Jul 2015 | CNY | 7.9156 | 8.8667 | 7.7911 | 7.7911 | 7.7911 | -0.865 (-9.99%) | 33,004,989 |
2 Jul 2015 | CNY | 9.3333 | 9.3333 | 8.6556 | 8.6556 | 8.6556 | -0.962 (-10.00%) | 30,758,053 |
1 Jul 2015 | CNY | 10.2222 | 11.2222 | 9.5222 | 9.6178 | 9.6178 | -0.96 (-9.08%) | 53,978,323 |
30 Jun 2015 | CNY | 10.5778 | 11.4667 | 10.5778 | 10.5778 | 10.5778 | -1.175 (-10.00%) | 50,035,725 |
29 Jun 2015 | CNY | 11.7533 | 12.3222 | 11.7533 | 11.7533 | 11.7533 | -1.307 (-10.01%) | 10,991,101 |
26 Jun 2015 | CNY | 13.06 | 13.06 | 10.8622 | 13.06 | 13.06 | +1.187 (+9.99%) | 94,787,203 |
25 Jun 2015 | CNY | 11.8733 | 11.8733 | 11.8733 | 11.8733 | 11.8733 | +1.08 (+10.01%) | 105,300 |
24 Jun 2015 | CNY | 10.7933 | 10.7933 | 10.7933 | 10.7933 | 10.7933 | +0.982 (+10.01%) | 51,750 |
23 Jun 2015 | CNY | 9.8111 | 9.8111 | 9.8111 | 9.8111 | 9.8111 | +0.891 (+9.99%) | 277,650 |
19 Jun 2015 | CNY | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | +0.811 (+10.00%) | 456,412 |