Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2015 | CNY | 6.15 | 6.3 | 6.05 | 6.24 | 6.24 | +0.06 (+0.97%) | 74,448,877 |
6 Aug 2015 | CNY | 5.79 | 6.43 | 5.7 | 6.18 | 6.18 | +0.27 (+4.57%) | 78,411,033 |
5 Aug 2015 | CNY | 5.99 | 6.18 | 5.88 | 5.91 | 5.91 | -0.15 (-2.48%) | 50,398,857 |
4 Aug 2015 | CNY | 5.79 | 6.1 | 5.71 | 6.06 | 6.06 | +0.23 (+3.95%) | 59,408,905 |
3 Aug 2015 | CNY | 5.48 | 5.89 | 5.39 | 5.83 | 5.83 | +0.29 (+5.23%) | 52,744,808 |
31 Jul 2015 | CNY | 5.41 | 5.63 | 5.41 | 5.54 | 5.54 | +0.02 (+0.36%) | 42,309,766 |
30 Jul 2015 | CNY | 5.84 | 5.93 | 5.5 | 5.52 | 5.52 | -0.35 (-5.96%) | 56,244,048 |
29 Jul 2015 | CNY | 5.7 | 5.89 | 5.43 | 5.87 | 5.87 | +0.34 (+6.15%) | 47,867,798 |
28 Jul 2015 | CNY | 5.6 | 5.8 | 5.23 | 5.53 | 5.53 | -0.28 (-4.82%) | 97,071,455 |
27 Jul 2015 | CNY | 6.25 | 6.38 | 5.81 | 5.81 | 5.81 | -0.64 (-9.92%) | 76,605,400 |
24 Jul 2015 | CNY | 6.47 | 6.95 | 6.36 | 6.45 | 6.45 | -0.07 (-1.07%) | 119,103,818 |
23 Jul 2015 | CNY | 6.23 | 6.58 | 6.17 | 6.52 | 6.52 | +0.25 (+3.99%) | 88,488,526 |
22 Jul 2015 | CNY | 6.2 | 6.35 | 5.91 | 6.27 | 6.27 | +0.02 (+0.32%) | 82,696,126 |
21 Jul 2015 | CNY | 6.17 | 6.38 | 6.02 | 6.25 | 6.25 | +0.01 (+0.16%) | 77,703,075 |
20 Jul 2015 | CNY | 5.96 | 6.45 | 5.87 | 6.24 | 6.24 | +0.27 (+4.52%) | 104,209,144 |
17 Jul 2015 | CNY | 5.6 | 6.08 | 5.52 | 5.97 | 5.97 | +0.41 (+7.37%) | 86,647,832 |
16 Jul 2015 | CNY | 5.47 | 5.75 | 5.03 | 5.56 | 5.56 | +0.09 (+1.65%) | 78,756,954 |
15 Jul 2015 | CNY | 6.08 | 6.08 | 5.47 | 5.47 | 5.47 | -0.61 (-10.03%) | 91,222,041 |
14 Jul 2015 | CNY | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | +0.55 (+9.95%) | 6,204,939 |
13 Jul 2015 | CNY | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | +0.5 (+9.94%) | 2,764,937 |
10 Jul 2015 | CNY | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0 (0.0%) | 0 |
9 Jul 2015 | CNY | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0 (0.0%) | 0 |
8 Jul 2015 | CNY | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0 (0.0%) | 0 |
7 Jul 2015 | CNY | 5.3 | 5.3 | 5.03 | 5.03 | 5.03 | -0.56 (-10.02%) | 63,626,314 |
6 Jul 2015 | CNY | 6.82 | 6.82 | 5.58 | 5.59 | 5.59 | -0.61 (-9.84%) | 122,913,771 |
3 Jul 2015 | CNY | 6.7 | 6.81 | 6.2 | 6.2 | 6.2 | -0.69 (-10.01%) | 62,080,916 |
2 Jul 2015 | CNY | 7.66 | 7.83 | 6.89 | 6.89 | 6.89 | -0.77 (-10.05%) | 72,932,917 |
1 Jul 2015 | CNY | 8.35 | 8.61 | 7.66 | 7.66 | 7.66 | -0.85 (-9.99%) | 76,521,126 |
30 Jun 2015 | CNY | 7.79 | 8.57 | 7.25 | 8.51 | 8.51 | +0.46 (+5.71%) | 91,233,231 |
29 Jun 2015 | CNY | 8.77 | 8.85 | 7.66 | 8.05 | 8.05 | -0.46 (-5.41%) | 90,115,036 |