Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2015 | CNY | 5.8201 | 6.1377 | 5.7454 | 6.007 | 6.007 | +0.206 (+3.54%) | 55,606,839 |
15 Oct 2015 | CNY | 5.6613 | 5.8388 | 5.5866 | 5.8014 | 5.8014 | +0.103 (+1.80%) | 41,686,797 |
14 Oct 2015 | CNY | 5.68 | 5.8668 | 5.6146 | 5.6987 | 5.6987 | +0.019 (+0.33%) | 39,547,877 |
13 Oct 2015 | CNY | 5.6052 | 5.7641 | 5.5679 | 5.68 | 5.68 | 0.0 (0.0%) | 32,552,462 |
12 Oct 2015 | CNY | 5.5212 | 5.736 | 5.4838 | 5.68 | 5.68 | +0.196 (+3.58%) | 46,187,439 |
9 Oct 2015 | CNY | 5.5118 | 5.5398 | 5.353 | 5.4838 | 5.4838 | -0.056 (-1.01%) | 26,447,256 |
8 Oct 2015 | CNY | 5.5585 | 5.68 | 5.4651 | 5.5398 | 5.5398 | +0.121 (+2.24%) | 34,200,852 |
30 Sep 2015 | CNY | 5.3904 | 5.5212 | 5.2129 | 5.4184 | 5.4184 | +0.065 (+1.22%) | 28,537,638 |
29 Sep 2015 | CNY | 5.4184 | 5.68 | 5.325 | 5.353 | 5.353 | -0.215 (-3.86%) | 28,525,358 |
28 Sep 2015 | CNY | 5.5025 | 5.652 | 5.2689 | 5.5679 | 5.5679 | -0.14 (-2.45%) | 38,367,994 |
25 Sep 2015 | CNY | 5.68 | 5.8948 | 5.2502 | 5.708 | 5.708 | +0.196 (+3.56%) | 81,740,177 |
24 Sep 2015 | CNY | 5.1288 | 5.5118 | 5.0914 | 5.5118 | 5.5118 | +0.504 (+10.07%) | 49,150,911 |
23 Sep 2015 | CNY | 5.0447 | 5.1381 | 4.9513 | 5.0074 | 5.0074 | -0.243 (-4.62%) | 32,008,877 |
22 Sep 2015 | CNY | 5.1381 | 5.4184 | 5.0914 | 5.2502 | 5.2502 | +0.262 (+5.24%) | 58,235,366 |
21 Sep 2015 | CNY | 4.4935 | 4.9887 | 4.4375 | 4.9887 | 4.9887 | +0.458 (+10.10%) | 25,374,146 |
18 Sep 2015 | CNY | 4.587 | 4.671 | 4.4468 | 4.5309 | 4.5309 | -0.009 (-0.20%) | 13,398,917 |
17 Sep 2015 | CNY | 4.6897 | 4.8579 | 4.5216 | 4.5402 | 4.5402 | -0.234 (-4.89%) | 25,328,294 |
16 Sep 2015 | CNY | 4.3721 | 4.8112 | 4.2506 | 4.7738 | 4.7738 | +0.402 (+9.19%) | 23,654,263 |
15 Sep 2015 | CNY | 4.6991 | 4.8112 | 4.3721 | 4.3721 | 4.3721 | -0.486 (-10.00%) | 21,775,359 |
14 Sep 2015 | CNY | 5.4931 | 5.5305 | 4.8579 | 4.8579 | 4.8579 | -0.542 (-10.03%) | 25,588,148 |
11 Sep 2015 | CNY | 5.3156 | 5.4371 | 5.2783 | 5.3997 | 5.3997 | +0.065 (+1.23%) | 16,972,125 |
10 Sep 2015 | CNY | 5.4184 | 5.5585 | 5.325 | 5.3343 | 5.3343 | -0.271 (-4.83%) | 27,420,942 |
9 Sep 2015 | CNY | 5.3624 | 5.6706 | 5.2783 | 5.6052 | 5.6052 | +0.243 (+4.53%) | 38,560,601 |
8 Sep 2015 | CNY | 5.0914 | 5.3904 | 4.9326 | 5.3624 | 5.3624 | +0.168 (+3.24%) | 23,074,373 |
7 Sep 2015 | CNY | 5.2783 | 5.5118 | 5.1381 | 5.1942 | 5.1942 | -0.047 (-0.89%) | 27,364,891 |
2 Sep 2015 | CNY | 4.8859 | 5.3904 | 4.7551 | 5.2409 | 5.2409 | 0.0 (0.0%) | 49,989,563 |
1 Sep 2015 | CNY | 5.652 | 5.652 | 5.2409 | 5.2409 | 5.2409 | -0.579 (-9.95%) | 43,735,685 |
31 Aug 2015 | CNY | 5.9696 | 6.2592 | 5.6239 | 5.8201 | 5.8201 | -0.234 (-3.86%) | 67,909,499 |
28 Aug 2015 | CNY | 5.7454 | 6.0537 | 5.4277 | 6.0537 | 6.0537 | +0.551 (+10.02%) | 72,914,117 |
27 Aug 2015 | CNY | 5.325 | 5.6239 | 4.8672 | 5.5025 | 5.5025 | +0.093 (+1.73%) | 67,061,522 |