Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2015 | CNY | 3.8546 | 4.0591 | 3.8045 | 3.9909 | 3.9909 | +0.186 (+4.90%) | 106,902,037 |
7 Aug 2015 | CNY | 3.6727 | 3.8682 | 3.6455 | 3.8045 | 3.8045 | +0.168 (+4.62%) | 100,533,514 |
6 Aug 2015 | CNY | 3.6182 | 3.7136 | 3.5455 | 3.6364 | 3.6364 | -0.041 (-1.11%) | 49,491,879 |
5 Aug 2015 | CNY | 3.6818 | 3.7727 | 3.6046 | 3.6773 | 3.6773 | +0.041 (+1.12%) | 94,111,820 |
4 Aug 2015 | CNY | 3.3682 | 3.6409 | 3.3318 | 3.6364 | 3.6364 | +0.323 (+9.74%) | 105,575,738 |
3 Aug 2015 | CNY | 3.5909 | 3.6 | 3.25 | 3.3136 | 3.3136 | -0.291 (-8.07%) | 83,216,073 |
31 Jul 2015 | CNY | 3.6136 | 3.7318 | 3.5364 | 3.6046 | 3.6046 | -0.104 (-2.82%) | 58,947,534 |
30 Jul 2015 | CNY | 3.7727 | 3.8955 | 3.6455 | 3.7091 | 3.7091 | -0.082 (-2.16%) | 86,773,680 |
29 Jul 2015 | CNY | 3.6409 | 3.8091 | 3.4773 | 3.7909 | 3.7909 | +0.223 (+6.24%) | 91,236,915 |
28 Jul 2015 | CNY | 3.6409 | 4.05 | 3.55 | 3.5682 | 3.5682 | -0.377 (-9.56%) | 144,483,559 |
27 Jul 2015 | CNY | 4.3091 | 4.3818 | 3.9455 | 3.9455 | 3.9455 | -0.436 (-9.96%) | 117,355,532 |
24 Jul 2015 | CNY | 4.3864 | 4.6273 | 4.3136 | 4.3818 | 4.3818 | -0.005 (-0.10%) | 182,758,056 |
23 Jul 2015 | CNY | 4.2727 | 4.4455 | 4.1955 | 4.3864 | 4.3864 | +0.086 (+2.01%) | 164,710,095 |
22 Jul 2015 | CNY | 4.4955 | 4.4955 | 4.1364 | 4.3 | 4.3 | -0.1 (-2.27%) | 171,331,261 |
21 Jul 2015 | CNY | 4.2727 | 4.5 | 4.1182 | 4.4 | 4.4 | +0.109 (+2.54%) | 155,694,281 |
20 Jul 2015 | CNY | 4.2546 | 4.4773 | 4.1636 | 4.2909 | 4.2909 | +0.05 (+1.18%) | 126,866,502 |
17 Jul 2015 | CNY | 4 | 4.2727 | 3.9 | 4.2409 | 4.2409 | +0.291 (+7.36%) | 102,615,983 |
16 Jul 2015 | CNY | 3.7091 | 4.1364 | 3.5591 | 3.95 | 3.95 | +0.041 (+1.05%) | 98,041,165 |
15 Jul 2015 | CNY | 4.1727 | 4.2227 | 3.9091 | 3.9091 | 3.9091 | -0.432 (-9.95%) | 152,175,694 |
14 Jul 2015 | CNY | 4.3455 | 4.4364 | 4.1046 | 4.3409 | 4.3409 | +0.309 (+7.67%) | 245,480,978 |
13 Jul 2015 | CNY | 4.0318 | 4.0318 | 3.8682 | 4.0318 | 4.0318 | +0.368 (+10.05%) | 144,793,268 |
10 Jul 2015 | CNY | 3.6636 | 3.6636 | 3.4909 | 3.6636 | 3.6636 | +0.332 (+9.96%) | 59,801,704 |
9 Jul 2015 | CNY | 3.3318 | 3.3318 | 3.3318 | 3.3318 | 3.3318 | 0.0 (0.0%) | 0 |
8 Jul 2015 | CNY | 3.3318 | 3.3318 | 3.3318 | 3.3318 | 3.3318 | 0.0 (0.0%) | 0 |
7 Jul 2015 | CNY | 3.3318 | 3.3318 | 3.3318 | 3.3318 | 3.3318 | 0.0 (0.0%) | 0 |
6 Jul 2015 | CNY | 4.0636 | 4.0636 | 3.3318 | 3.3318 | 3.3318 | -0.368 (-9.95%) | 235,854,095 |
3 Jul 2015 | CNY | 3.75 | 4.0455 | 3.7 | 3.7 | 3.7 | -0.409 (-9.96%) | 144,319,982 |
2 Jul 2015 | CNY | 4.5818 | 4.6727 | 4.1091 | 4.1091 | 4.1091 | -0.455 (-9.96%) | 147,962,562 |
1 Jul 2015 | CNY | 4.9546 | 5.2182 | 4.5636 | 4.5636 | 4.5636 | -0.505 (-9.96%) | 140,336,772 |
30 Jun 2015 | CNY | 4.3182 | 5.2727 | 4.3182 | 5.0682 | 5.0682 | +0.268 (+5.59%) | 235,853,523 |