Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2015 | CNY | 6.44 | 6.5 | 6.24 | 6.32 | 6.32 | -0.24 (-3.66%) | 16,150,034 |
28 Sep 2015 | CNY | 6.4 | 6.59 | 6.37 | 6.56 | 6.56 | +0.16 (+2.50%) | 16,758,874 |
25 Sep 2015 | CNY | 6.68 | 6.88 | 6.31 | 6.4 | 6.4 | -0.38 (-5.60%) | 30,131,338 |
24 Sep 2015 | CNY | 6.3 | 6.84 | 6.3 | 6.78 | 6.78 | +0.55 (+8.83%) | 41,282,205 |
23 Sep 2015 | CNY | 6.54 | 6.54 | 6.19 | 6.23 | 6.23 | -0.4 (-6.03%) | 27,234,551 |
22 Sep 2015 | CNY | 6.6 | 6.74 | 6.49 | 6.63 | 6.63 | +0.02 (+0.30%) | 24,932,288 |
21 Sep 2015 | CNY | 6.3 | 6.74 | 6.21 | 6.61 | 6.61 | +0.17 (+2.64%) | 25,512,840 |
18 Sep 2015 | CNY | 6.7 | 6.86 | 6.38 | 6.44 | 6.44 | -0.54 (-7.74%) | 33,765,140 |
17 Sep 2015 | CNY | 7.49 | 7.49 | 6.98 | 6.98 | 6.98 | -0.77 (-9.94%) | 61,668,306 |
16 Sep 2015 | CNY | 7.2 | 8.28 | 6.79 | 7.75 | 7.75 | +0.21 (+2.79%) | 82,487,532 |
15 Sep 2015 | CNY | 7.55 | 7.91 | 7.54 | 7.54 | 7.54 | -0.84 (-10.02%) | 15,783,184 |
14 Sep 2015 | CNY | 9.3 | 9.31 | 8.38 | 8.38 | 8.38 | -0.93 (-9.99%) | 23,436,493 |
11 Sep 2015 | CNY | 9.05 | 9.51 | 9.03 | 9.31 | 9.31 | +0.03 (+0.32%) | 31,850,454 |
10 Sep 2015 | CNY | 8.72 | 9.33 | 8.62 | 9.28 | 9.28 | +0.3 (+3.34%) | 32,805,897 |
9 Sep 2015 | CNY | 8.36 | 9.13 | 8.18 | 8.98 | 8.98 | +0.56 (+6.65%) | 32,274,780 |
8 Sep 2015 | CNY | 7.75 | 8.5 | 7.62 | 8.42 | 8.42 | +0.48 (+6.05%) | 20,004,873 |
7 Sep 2015 | CNY | 7.46 | 7.99 | 7.24 | 7.94 | 7.94 | +0.56 (+7.59%) | 19,777,983 |
2 Sep 2015 | CNY | 7.13 | 8.09 | 7.11 | 7.38 | 7.38 | -0.38 (-4.90%) | 14,922,463 |
1 Sep 2015 | CNY | 7.45 | 7.89 | 6.77 | 7.76 | 7.76 | +0.24 (+3.19%) | 18,735,648 |
31 Aug 2015 | CNY | 8.18 | 8.18 | 7.52 | 7.52 | 7.52 | -0.84 (-10.05%) | 19,556,873 |
28 Aug 2015 | CNY | 7.7 | 8.37 | 7.5 | 8.36 | 8.36 | +0.75 (+9.86%) | 28,234,555 |
27 Aug 2015 | CNY | 7.73 | 7.99 | 6.88 | 7.61 | 7.61 | +0.02 (+0.26%) | 19,754,433 |
26 Aug 2015 | CNY | 7.72 | 8.56 | 7.57 | 7.59 | 7.59 | -0.82 (-9.75%) | 30,723,656 |
25 Aug 2015 | CNY | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.93 (-9.96%) | 2,126,300 |
24 Aug 2015 | CNY | 9.58 | 9.9 | 9.34 | 9.34 | 9.34 | -1.04 (-10.02%) | 7,754,400 |
21 Aug 2015 | CNY | 11 | 11 | 9.75 | 10.38 | 10.38 | -0.4 (-3.71%) | 30,732,963 |
20 Aug 2015 | CNY | 11.64 | 11.92 | 10.48 | 10.78 | 10.78 | -0.86 (-7.39%) | 41,606,268 |
19 Aug 2015 | CNY | 10 | 11.64 | 9.61 | 11.64 | 11.64 | +1.06 (+10.02%) | 53,269,728 |
18 Aug 2015 | CNY | 10.59 | 10.59 | 9.63 | 10.58 | 10.58 | +0.95 (+9.87%) | 64,713,114 |
17 Aug 2015 | CNY | 8.55 | 9.63 | 8.55 | 9.63 | 9.63 | +0.88 (+10.06%) | 17,985,655 |