Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2015 | CNY | 7.68 | 7.91 | 7.65 | 7.85 | 7.85 | +0.11 (+1.42%) | 10,855,920 |
9 Nov 2015 | CNY | 7.62 | 7.94 | 7.52 | 7.74 | 7.74 | +0.07 (+0.91%) | 17,447,989 |
6 Nov 2015 | CNY | 7.55 | 7.68 | 7.5 | 7.67 | 7.67 | +0.13 (+1.72%) | 14,289,743 |
5 Nov 2015 | CNY | 7.39 | 7.67 | 7.37 | 7.54 | 7.54 | +0.14 (+1.89%) | 17,454,614 |
4 Nov 2015 | CNY | 7.1 | 7.44 | 7.07 | 7.4 | 7.4 | +0.32 (+4.52%) | 11,320,631 |
3 Nov 2015 | CNY | 7.14 | 7.25 | 7.03 | 7.08 | 7.08 | -0.06 (-0.84%) | 6,508,992 |
2 Nov 2015 | CNY | 7.17 | 7.35 | 7.12 | 7.14 | 7.14 | -0.16 (-2.19%) | 4,997,575 |
30 Oct 2015 | CNY | 7.36 | 7.42 | 7.21 | 7.3 | 7.3 | -0.1 (-1.35%) | 5,672,317 |
29 Oct 2015 | CNY | 7.41 | 7.51 | 7.32 | 7.4 | 7.4 | +0.02 (+0.27%) | 6,504,500 |
28 Oct 2015 | CNY | 7.35 | 7.69 | 7.3 | 7.38 | 7.38 | 0.0 (0.0%) | 9,770,173 |
27 Oct 2015 | CNY | 7.42 | 7.43 | 7.13 | 7.38 | 7.38 | -0.1 (-1.34%) | 6,489,046 |
26 Oct 2015 | CNY | 7.41 | 7.59 | 7.26 | 7.48 | 7.48 | +0.15 (+2.05%) | 13,132,655 |
23 Oct 2015 | CNY | 7.22 | 7.34 | 7.2 | 7.33 | 7.33 | +0.13 (+1.81%) | 7,617,378 |
22 Oct 2015 | CNY | 7.03 | 7.24 | 6.99 | 7.2 | 7.2 | +0.13 (+1.84%) | 6,344,656 |
21 Oct 2015 | CNY | 7.52 | 7.54 | 7 | 7.07 | 7.07 | -0.45 (-5.98%) | 10,325,401 |
20 Oct 2015 | CNY | 7.37 | 7.53 | 7.28 | 7.52 | 7.52 | +0.12 (+1.62%) | 7,077,025 |
19 Oct 2015 | CNY | 7.56 | 7.59 | 7.3 | 7.4 | 7.4 | -0.17 (-2.25%) | 7,498,225 |
16 Oct 2015 | CNY | 7.5 | 7.65 | 7.37 | 7.57 | 7.57 | +0.14 (+1.88%) | 10,004,869 |
15 Oct 2015 | CNY | 7.23 | 7.45 | 7.22 | 7.43 | 7.43 | +0.21 (+2.91%) | 5,960,016 |
14 Oct 2015 | CNY | 7.42 | 7.43 | 7.18 | 7.22 | 7.22 | -0.2 (-2.70%) | 5,398,801 |
13 Oct 2015 | CNY | 7.39 | 7.55 | 7.31 | 7.42 | 7.42 | +0.02 (+0.27%) | 6,960,637 |
12 Oct 2015 | CNY | 7.1 | 7.48 | 7.1 | 7.4 | 7.4 | +0.35 (+4.96%) | 9,282,866 |
9 Oct 2015 | CNY | 6.9 | 7.07 | 6.9 | 7.05 | 7.05 | +0.09 (+1.29%) | 5,644,587 |
8 Oct 2015 | CNY | 6.9 | 7.08 | 6.84 | 6.96 | 6.96 | +0.26 (+3.88%) | 4,565,000 |
30 Sep 2015 | CNY | 6.7 | 6.78 | 6.62 | 6.7 | 6.7 | +0.06 (+0.90%) | 1,626,170 |
29 Sep 2015 | CNY | 6.79 | 6.8 | 6.51 | 6.64 | 6.64 | -0.2 (-2.92%) | 2,906,520 |
28 Sep 2015 | CNY | 6.79 | 6.93 | 6.69 | 6.84 | 6.84 | +0.05 (+0.74%) | 2,568,976 |
25 Sep 2015 | CNY | 6.86 | 7.05 | 6.71 | 6.79 | 6.79 | -0.09 (-1.31%) | 6,092,658 |
24 Sep 2015 | CNY | 6.9 | 6.96 | 6.8 | 6.88 | 6.88 | +0.06 (+0.88%) | 4,085,372 |
23 Sep 2015 | CNY | 6.95 | 7.05 | 6.81 | 6.82 | 6.82 | -0.23 (-3.26%) | 4,969,646 |