Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2015 | CNY | 7.84 | 8.15 | 7.58 | 7.64 | 7.64 | -0.21 (-2.68%) | 42,426,453 |
29 Jul 2015 | CNY | 7.4 | 7.9 | 6.93 | 7.85 | 7.85 | +0.58 (+7.98%) | 35,132,438 |
28 Jul 2015 | CNY | 7.2 | 8.02 | 7.11 | 7.27 | 7.27 | -0.63 (-7.97%) | 47,261,261 |
27 Jul 2015 | CNY | 8.4 | 8.79 | 7.9 | 7.9 | 7.9 | -0.88 (-10.02%) | 38,663,404 |
24 Jul 2015 | CNY | 9.02 | 9.22 | 8.59 | 8.78 | 8.78 | -0.23 (-2.55%) | 53,643,652 |
23 Jul 2015 | CNY | 8.42 | 9.22 | 8.28 | 9.01 | 9.01 | +0.62 (+7.39%) | 55,187,954 |
22 Jul 2015 | CNY | 8.43 | 8.59 | 8 | 8.39 | 8.39 | 0.0 (0.0%) | 40,948,711 |
21 Jul 2015 | CNY | 7.89 | 8.5 | 7.64 | 8.39 | 8.39 | +0.35 (+4.35%) | 45,268,480 |
20 Jul 2015 | CNY | 7.7 | 8.2 | 7.57 | 8.04 | 8.04 | +0.34 (+4.42%) | 47,390,110 |
17 Jul 2015 | CNY | 7.12 | 7.85 | 7.12 | 7.7 | 7.7 | +0.55 (+7.69%) | 40,257,925 |
16 Jul 2015 | CNY | 6.6 | 7.65 | 6.57 | 7.15 | 7.15 | -0.15 (-2.05%) | 43,986,050 |
15 Jul 2015 | CNY | 7.73 | 7.96 | 7.3 | 7.3 | 7.3 | -0.81 (-9.99%) | 34,789,857 |
14 Jul 2015 | CNY | 8.1 | 8.7 | 7.55 | 8.11 | 8.11 | +0.18 (+2.27%) | 75,073,432 |
13 Jul 2015 | CNY | 7.53 | 7.93 | 7.4 | 7.93 | 7.93 | +0.72 (+9.99%) | 56,304,276 |
10 Jul 2015 | CNY | 6.81 | 7.21 | 6.76 | 7.21 | 7.21 | +0.66 (+10.08%) | 33,667,894 |
9 Jul 2015 | CNY | 5.36 | 6.55 | 5.36 | 6.55 | 6.55 | +0.6 (+10.08%) | 62,123,671 |
8 Jul 2015 | CNY | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.66 (-9.98%) | 555,000 |
7 Jul 2015 | CNY | 6.65 | 6.66 | 6.61 | 6.61 | 6.61 | -0.73 (-9.95%) | 5,047,500 |
6 Jul 2015 | CNY | 8.7 | 8.8 | 7.34 | 7.34 | 7.34 | -0.81 (-9.94%) | 33,350,394 |
3 Jul 2015 | CNY | 8.15 | 8.61 | 8.15 | 8.15 | 8.15 | -0.9 (-9.94%) | 28,353,812 |
2 Jul 2015 | CNY | 9.61 | 9.8 | 9.05 | 9.05 | 9.05 | -1.01 (-10.04%) | 27,623,383 |
1 Jul 2015 | CNY | 10.8 | 11.17 | 10.06 | 10.06 | 10.06 | -1.12 (-10.02%) | 32,117,102 |
30 Jun 2015 | CNY | 9.73 | 11.38 | 9.73 | 11.18 | 11.18 | +0.37 (+3.42%) | 43,157,486 |
29 Jun 2015 | CNY | 12.01 | 12.3 | 10.81 | 10.81 | 10.81 | -1.2 (-9.99%) | 23,515,619 |
26 Jun 2015 | CNY | 12.73 | 12.73 | 12.01 | 12.01 | 12.01 | -1.34 (-10.04%) | 19,628,416 |
25 Jun 2015 | CNY | 14.65 | 14.8 | 13.17 | 13.35 | 13.35 | -1.25 (-8.56%) | 30,293,153 |
24 Jun 2015 | CNY | 14.79 | 15.2 | 13.98 | 14.6 | 14.6 | -0.06 (-0.41%) | 28,197,994 |
23 Jun 2015 | CNY | 14.5 | 14.98 | 13.07 | 14.66 | 14.66 | +0.14 (+0.96%) | 26,662,572 |
19 Jun 2015 | CNY | 15.59 | 15.7 | 14.52 | 14.52 | 14.52 | -1.61 (-9.98%) | 23,068,459 |
18 Jun 2015 | CNY | 16.86 | 16.95 | 16.01 | 16.13 | 16.13 | -0.72 (-4.27%) | 23,701,983 |