Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2015 | CNY | 6.4667 | 6.7476 | 6.3762 | 6.7381 | 6.7381 | +0.362 (+5.68%) | 21,433,950 |
8 Sep 2015 | CNY | 5.7143 | 6.3952 | 5.7143 | 6.3762 | 6.3762 | +0.476 (+8.07%) | 14,810,245 |
7 Sep 2015 | CNY | 5.7381 | 6.2952 | 5.7381 | 5.9 | 5.9 | +0.005 (+0.08%) | 17,451,812 |
2 Sep 2015 | CNY | 6.1857 | 6.7143 | 5.8952 | 5.8952 | 5.8952 | -0.652 (-9.96%) | 24,167,902 |
1 Sep 2015 | CNY | 5.8095 | 6.5476 | 5.8095 | 6.5476 | 6.5476 | +0.595 (+10.00%) | 31,608,975 |
31 Aug 2015 | CNY | 6.3857 | 6.3857 | 5.9048 | 5.9524 | 5.9524 | -0.381 (-6.01%) | 10,058,714 |
28 Aug 2015 | CNY | 6.0952 | 6.3524 | 5.9 | 6.3333 | 6.3333 | +0.514 (+8.84%) | 14,454,312 |
27 Aug 2015 | CNY | 5.7524 | 6.1619 | 5.3476 | 5.8191 | 5.8191 | +0.219 (+3.91%) | 11,621,677 |
26 Aug 2015 | CNY | 6.181 | 6.3238 | 5.6 | 5.6 | 5.6 | -0.624 (-10.02%) | 17,721,022 |
25 Aug 2015 | CNY | 6.2238 | 6.4048 | 6.2238 | 6.2238 | 6.2238 | -0.691 (-9.99%) | 9,517,504 |
24 Aug 2015 | CNY | 7.0286 | 7.4286 | 6.9143 | 6.9143 | 6.9143 | -0.767 (-9.98%) | 8,179,182 |
21 Aug 2015 | CNY | 8.1905 | 8.7619 | 7.6286 | 7.681 | 7.681 | -0.752 (-8.92%) | 11,098,659 |
20 Aug 2015 | CNY | 8.8 | 8.9905 | 8.4191 | 8.4333 | 8.4333 | -0.572 (-6.35%) | 10,104,007 |
19 Aug 2015 | CNY | 8.6571 | 9.2238 | 8.1429 | 9.0048 | 9.0048 | -0.043 (-0.47%) | 18,386,608 |
18 Aug 2015 | CNY | 10.081 | 10.2667 | 9.0476 | 9.0476 | 9.0476 | -1.005 (-10.00%) | 10,764,637 |
17 Aug 2015 | CNY | 9.7857 | 10.1333 | 9.7857 | 10.0524 | 10.0524 | +0.11 (+1.10%) | 9,314,873 |
14 Aug 2015 | CNY | 10.0238 | 10.4286 | 9.8714 | 9.9429 | 9.9429 | -0.052 (-0.52%) | 11,612,063 |
13 Aug 2015 | CNY | 9.9381 | 10.4762 | 9.4667 | 9.9952 | 9.9952 | +0.095 (+0.96%) | 15,269,618 |
12 Aug 2015 | CNY | 9.4762 | 10.2191 | 9.3333 | 9.9 | 9.9 | +0.433 (+4.58%) | 16,789,338 |
11 Aug 2015 | CNY | 9.3619 | 9.7 | 9.2524 | 9.4667 | 9.4667 | +0.105 (+1.12%) | 16,530,696 |
10 Aug 2015 | CNY | 8.9524 | 9.4667 | 8.8381 | 9.3619 | 9.3619 | +0.529 (+5.98%) | 16,374,136 |
7 Aug 2015 | CNY | 8.7143 | 8.9476 | 8.5286 | 8.8333 | 8.8333 | +0.314 (+3.69%) | 9,922,340 |
6 Aug 2015 | CNY | 8.5 | 8.7381 | 8.3429 | 8.5191 | 8.5191 | -0.1 (-1.16%) | 6,093,477 |
5 Aug 2015 | CNY | 8.9191 | 8.9524 | 8.5143 | 8.6191 | 8.6191 | -0.3 (-3.36%) | 12,570,698 |
4 Aug 2015 | CNY | 8.4238 | 8.9857 | 8.3905 | 8.9191 | 8.9191 | +0.529 (+6.30%) | 14,625,723 |
3 Aug 2015 | CNY | 8.0524 | 8.4286 | 8.0524 | 8.3905 | 8.3905 | +0.024 (+0.28%) | 13,154,775 |
31 Jul 2015 | CNY | 8.3095 | 8.4762 | 8.1762 | 8.3667 | 8.3667 | +0.029 (+0.34%) | 11,901,269 |
30 Jul 2015 | CNY | 8.4286 | 8.8381 | 8.3238 | 8.3381 | 8.3381 | -0.252 (-2.94%) | 15,141,858 |
29 Jul 2015 | CNY | 8.181 | 8.6 | 7.9048 | 8.5905 | 8.5905 | +0.533 (+6.62%) | 12,002,625 |
28 Jul 2015 | CNY | 8.0476 | 8.4048 | 7.4048 | 8.0571 | 8.0571 | -0.172 (-2.08%) | 30,395,666 |