Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2015 | CNY | 8.0611 | 8.2944 | 8.0389 | 8.1667 | 8.1667 | -0.033 (-0.41%) | 36,032,288 |
30 Jul 2015 | CNY | 8.4444 | 8.5444 | 8.1389 | 8.2 | 8.2 | -0.361 (-4.22%) | 43,287,058 |
29 Jul 2015 | CNY | 8.5833 | 8.7111 | 7.7611 | 8.5611 | 8.5611 | +0.228 (+2.73%) | 59,749,770 |
28 Jul 2015 | CNY | 8.2778 | 8.7722 | 7.6056 | 8.3333 | 8.3333 | -0.117 (-1.38%) | 72,288,145 |
27 Jul 2015 | CNY | 9.0556 | 9.7222 | 8.45 | 8.45 | 8.45 | -0.939 (-10.00%) | 60,961,273 |
24 Jul 2015 | CNY | 9.1667 | 10 | 9.1111 | 9.3889 | 9.3889 | +0.178 (+1.93%) | 77,188,221 |
23 Jul 2015 | CNY | 8.55 | 9.3833 | 8.4833 | 9.2111 | 9.2111 | +0.639 (+7.45%) | 68,600,617 |
22 Jul 2015 | CNY | 8.5778 | 8.8056 | 8.2611 | 8.5722 | 8.5722 | -0.089 (-1.03%) | 37,869,260 |
21 Jul 2015 | CNY | 8.7 | 8.8833 | 8.4444 | 8.6611 | 8.6611 | -0.167 (-1.89%) | 40,175,818 |
20 Jul 2015 | CNY | 8.6667 | 9.0944 | 8.5944 | 8.8278 | 8.8278 | +0.172 (+1.99%) | 48,830,621 |
17 Jul 2015 | CNY | 8.1167 | 8.7167 | 8.1167 | 8.6556 | 8.6556 | +0.622 (+7.75%) | 45,346,374 |
16 Jul 2015 | CNY | 7.8722 | 8.3333 | 7.2333 | 8.0333 | 8.0333 | +0.161 (+2.05%) | 45,675,527 |
15 Jul 2015 | CNY | 8.6111 | 8.7167 | 7.8722 | 7.8722 | 7.8722 | -0.872 (-9.97%) | 90,755,866 |
14 Jul 2015 | CNY | 8.7444 | 8.7444 | 8.3333 | 8.7444 | 8.7444 | +0.794 (+9.99%) | 113,910,751 |
13 Jul 2015 | CNY | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | +0.722 (+9.99%) | 4,764,126 |
10 Jul 2015 | CNY | 7.2278 | 7.2278 | 7.2278 | 7.2278 | 7.2278 | 0.0 (0.0%) | 0 |
9 Jul 2015 | CNY | 5.9167 | 7.2278 | 5.9167 | 7.2278 | 7.2278 | +0.656 (+9.98%) | 90,007,551 |
8 Jul 2015 | CNY | 6.5722 | 6.8778 | 6.5722 | 6.5722 | 6.5722 | -0.728 (-9.97%) | 196,701,359 |
7 Jul 2015 | CNY | 7.7778 | 8.0333 | 7.3 | 7.3 | 7.3 | -0.811 (-10.00%) | 81,367,977 |
6 Jul 2015 | CNY | 8.8 | 8.8 | 7.2 | 8.1111 | 8.1111 | +0.111 (+1.39%) | 142,708,872 |
3 Jul 2015 | CNY | 8.1667 | 9.2333 | 7.9389 | 8 | 8 | -0.822 (-9.32%) | 124,061,113 |
2 Jul 2015 | CNY | 9.7778 | 10.0333 | 8.6889 | 8.8222 | 8.8222 | -0.833 (-8.63%) | 95,697,919 |
1 Jul 2015 | CNY | 10.1667 | 10.8333 | 9.5222 | 9.6556 | 9.6556 | -0.4 (-3.98%) | 107,525,700 |
30 Jun 2015 | CNY | 9.3333 | 10.0556 | 8.4222 | 10.0556 | 10.0556 | +0.917 (+10.03%) | 112,506,091 |
29 Jun 2015 | CNY | 10 | 10.1833 | 8.6889 | 9.1389 | 9.1389 | -0.517 (-5.35%) | 114,443,870 |
26 Jun 2015 | CNY | 10.1833 | 10.3333 | 9.6556 | 9.6556 | 9.6556 | -1.072 (-9.99%) | 66,428,389 |
25 Jun 2015 | CNY | 11.7111 | 11.7222 | 10.6167 | 10.7278 | 10.7278 | -0.85 (-7.34%) | 66,745,314 |
24 Jun 2015 | CNY | 11.8056 | 11.9444 | 11.4056 | 11.5778 | 11.5778 | -0.094 (-0.81%) | 61,657,340 |
23 Jun 2015 | CNY | 11.7222 | 12.1111 | 10.5556 | 11.6722 | 11.6722 | 0.0 (0.0%) | 99,701,832 |
19 Jun 2015 | CNY | 12.3333 | 12.7111 | 11.3389 | 11.6722 | 11.6722 | -0.7 (-5.66%) | 87,716,631 |