Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2015 | CNY | 5.5769 | 5.9462 | 5.5769 | 5.9 | 5.9 | +0.323 (+5.79%) | 49,820,851 |
3 Nov 2015 | CNY | 5.5 | 5.6462 | 5.4539 | 5.5769 | 5.5769 | +0.046 (+0.83%) | 30,984,142 |
2 Nov 2015 | CNY | 5.6615 | 5.8 | 5.4615 | 5.5308 | 5.5308 | -0.285 (-4.89%) | 46,524,615 |
30 Oct 2015 | CNY | 5.9 | 5.9539 | 5.7539 | 5.8154 | 5.8154 | -0.169 (-2.83%) | 43,650,094 |
29 Oct 2015 | CNY | 5.9615 | 6.0615 | 5.8539 | 5.9846 | 5.9846 | +0.061 (+1.04%) | 39,153,010 |
28 Oct 2015 | CNY | 6.0769 | 6.2923 | 5.8462 | 5.9231 | 5.9231 | -0.2 (-3.27%) | 62,718,279 |
27 Oct 2015 | CNY | 6.0769 | 6.2 | 5.7769 | 6.1231 | 6.1231 | -0.185 (-2.93%) | 84,591,809 |
26 Oct 2015 | CNY | 6.5385 | 6.5385 | 6.1923 | 6.3077 | 6.3077 | +0.238 (+3.93%) | 116,720,555 |
23 Oct 2015 | CNY | 5.8846 | 6.1539 | 5.7385 | 6.0692 | 6.0692 | +0.162 (+2.73%) | 75,206,641 |
22 Oct 2015 | CNY | 5.6154 | 5.9846 | 5.5308 | 5.9077 | 5.9077 | +0.269 (+4.77%) | 67,539,251 |
21 Oct 2015 | CNY | 6.2769 | 6.4539 | 5.6385 | 5.6385 | 5.6385 | -0.623 (-9.95%) | 92,224,672 |
20 Oct 2015 | CNY | 6.1846 | 6.2846 | 6.0846 | 6.2615 | 6.2615 | +0.023 (+0.37%) | 66,888,198 |
19 Oct 2015 | CNY | 6.2077 | 6.5615 | 6.1 | 6.2385 | 6.2385 | -0.046 (-0.73%) | 96,225,134 |
16 Oct 2015 | CNY | 6.1154 | 6.4462 | 6.0308 | 6.2846 | 6.2846 | +0.269 (+4.48%) | 141,506,745 |
15 Oct 2015 | CNY | 5.4077 | 6.0154 | 5.4077 | 6.0154 | 6.0154 | +0.546 (+9.99%) | 132,655,021 |
14 Oct 2015 | CNY | 5.6615 | 5.6615 | 5.4308 | 5.4692 | 5.4692 | -0.192 (-3.40%) | 56,195,958 |
13 Oct 2015 | CNY | 5.6692 | 5.7077 | 5.5385 | 5.6615 | 5.6615 | -0.046 (-0.81%) | 59,962,493 |
12 Oct 2015 | CNY | 5.4231 | 5.8308 | 5.4231 | 5.7077 | 5.7077 | +0.292 (+5.40%) | 72,458,412 |
9 Oct 2015 | CNY | 5.3692 | 5.4923 | 5.2692 | 5.4154 | 5.4154 | +0.008 (+0.14%) | 48,491,106 |
8 Oct 2015 | CNY | 5.3769 | 5.4615 | 5.2846 | 5.4077 | 5.4077 | +0.246 (+4.77%) | 46,427,693 |
30 Sep 2015 | CNY | 5.1692 | 5.2462 | 5.0615 | 5.1615 | 5.1615 | +0.008 (+0.15%) | 28,509,159 |
29 Sep 2015 | CNY | 5.3615 | 5.4231 | 5.0462 | 5.1539 | 5.1539 | -0.369 (-6.68%) | 55,594,124 |
28 Sep 2015 | CNY | 5.4385 | 5.5692 | 5.2846 | 5.5231 | 5.5231 | +0.015 (+0.28%) | 47,980,195 |
25 Sep 2015 | CNY | 5.7231 | 5.9923 | 5.4615 | 5.5077 | 5.5077 | +0.038 (+0.70%) | 89,136,452 |
24 Sep 2015 | CNY | 5.3385 | 5.5385 | 5.3385 | 5.4692 | 5.4692 | +0.1 (+1.86%) | 53,852,177 |
23 Sep 2015 | CNY | 5.3846 | 5.6846 | 5.3308 | 5.3692 | 5.3692 | -0.162 (-2.92%) | 76,973,089 |
22 Sep 2015 | CNY | 5.3308 | 5.6154 | 5.2 | 5.5308 | 5.5308 | +0.215 (+4.05%) | 79,424,146 |
21 Sep 2015 | CNY | 5.0462 | 5.3692 | 5 | 5.3154 | 5.3154 | +0.177 (+3.44%) | 55,391,852 |
18 Sep 2015 | CNY | 5.0769 | 5.1923 | 4.9462 | 5.1385 | 5.1385 | +0.131 (+2.61%) | 44,559,872 |
17 Sep 2015 | CNY | 5.2539 | 5.5 | 4.9615 | 5.0077 | 5.0077 | -0.246 (-4.69%) | 79,089,810 |