Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2015 | CNY | 8.2 | 8.48 | 7.76 | 7.99 | 7.99 | -0.5 (-5.89%) | 24,558,268 |
30 Jul 2015 | CNY | 8.58 | 9.05 | 8.35 | 8.49 | 8.49 | -0.23 (-2.64%) | 30,985,082 |
29 Jul 2015 | CNY | 8.4 | 8.8 | 7.76 | 8.72 | 8.72 | +0.53 (+6.47%) | 29,331,636 |
28 Jul 2015 | CNY | 7.5 | 8.45 | 7.22 | 8.19 | 8.19 | +0.18 (+2.25%) | 41,675,392 |
27 Jul 2015 | CNY | 8.9 | 9.41 | 8 | 8.01 | 8.01 | -0.88 (-9.90%) | 39,969,699 |
24 Jul 2015 | CNY | 9.19 | 9.55 | 8.73 | 8.89 | 8.89 | +0.09 (+1.02%) | 47,890,439 |
23 Jul 2015 | CNY | 8 | 8.8 | 8 | 8.8 | 8.8 | +0.8 (+10%) | 31,965,435 |
22 Jul 2015 | CNY | 8.08 | 8.13 | 7.76 | 8 | 8 | -0.09 (-1.11%) | 19,281,058 |
21 Jul 2015 | CNY | 7.72 | 8.15 | 7.65 | 8.09 | 8.09 | +0.21 (+2.66%) | 19,795,074 |
20 Jul 2015 | CNY | 7.8 | 8.16 | 7.65 | 7.88 | 7.88 | +0.2 (+2.60%) | 21,227,718 |
17 Jul 2015 | CNY | 7.3 | 7.76 | 7.08 | 7.68 | 7.68 | +0.56 (+7.87%) | 22,031,041 |
16 Jul 2015 | CNY | 6.41 | 7.67 | 6.38 | 7.12 | 7.12 | +0.09 (+1.28%) | 26,574,672 |
15 Jul 2015 | CNY | 7.45 | 7.65 | 7.03 | 7.03 | 7.03 | -0.78 (-9.99%) | 26,066,485 |
14 Jul 2015 | CNY | 7.83 | 8.21 | 7.5 | 7.81 | 7.81 | +0.29 (+3.86%) | 50,248,572 |
13 Jul 2015 | CNY | 7.5 | 7.52 | 7.03 | 7.52 | 7.52 | +0.68 (+9.94%) | 27,466,393 |
10 Jul 2015 | CNY | 6.43 | 6.84 | 6.35 | 6.84 | 6.84 | +0.62 (+9.97%) | 12,993,284 |
9 Jul 2015 | CNY | 5.09 | 6.22 | 5.09 | 6.22 | 6.22 | +0.57 (+10.09%) | 65,495,737 |
8 Jul 2015 | CNY | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.63 (-10.03%) | 2,349,300 |
7 Jul 2015 | CNY | 6.51 | 6.51 | 6.28 | 6.28 | 6.28 | -0.7 (-10.03%) | 16,623,900 |
6 Jul 2015 | CNY | 8.53 | 8.53 | 6.98 | 6.98 | 6.98 | -0.78 (-10.05%) | 33,764,963 |
3 Jul 2015 | CNY | 7.76 | 8.36 | 7.76 | 7.76 | 7.76 | -0.86 (-9.98%) | 31,661,237 |
2 Jul 2015 | CNY | 9.57 | 9.63 | 8.62 | 8.62 | 8.62 | -0.96 (-10.02%) | 26,448,312 |
1 Jul 2015 | CNY | 10.4 | 10.88 | 9.58 | 9.58 | 9.58 | -1.06 (-9.96%) | 27,502,696 |
30 Jun 2015 | CNY | 9.92 | 10.98 | 9.2 | 10.64 | 10.64 | +0.42 (+4.11%) | 36,289,028 |
29 Jun 2015 | CNY | 11.71 | 11.8 | 10.22 | 10.22 | 10.22 | -1.14 (-10.04%) | 30,366,841 |
26 Jun 2015 | CNY | 11.5 | 12 | 11.36 | 11.36 | 11.36 | -1.26 (-9.98%) | 35,086,276 |
25 Jun 2015 | CNY | 11.98 | 13.15 | 11.8 | 12.62 | 12.62 | +0.67 (+5.61%) | 52,164,861 |
24 Jun 2015 | CNY | 11.5 | 12.1 | 11.38 | 11.95 | 11.95 | +0.41 (+3.55%) | 24,063,924 |
23 Jun 2015 | CNY | 11.76 | 11.77 | 10.58 | 11.54 | 11.54 | -0.22 (-1.87%) | 27,988,901 |
19 Jun 2015 | CNY | 12.6 | 12.98 | 11.76 | 11.76 | 11.76 | -1.31 (-10.02%) | 21,639,212 |