Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | CNY | 9.6857 | 9.6857 | 9.3714 | 9.5514 | 9.5514 | +0.009 (+0.09%) | 7,560,329 |
28 Oct 2015 | CNY | 9.6286 | 9.92 | 9.4857 | 9.5429 | 9.5429 | -0.183 (-1.88%) | 13,668,168 |
27 Oct 2015 | CNY | 9.8 | 9.8543 | 9.3 | 9.7257 | 9.7257 | -0.194 (-1.96%) | 16,026,825 |
26 Oct 2015 | CNY | 9.26 | 9.94 | 9.26 | 9.92 | 9.92 | +0.717 (+7.79%) | 27,134,177 |
23 Oct 2015 | CNY | 9.1086 | 9.2057 | 8.9143 | 9.2029 | 9.2029 | +0.174 (+1.93%) | 10,184,814 |
22 Oct 2015 | CNY | 8.7829 | 9.0314 | 8.5257 | 9.0286 | 9.0286 | +0.234 (+2.66%) | 12,843,215 |
21 Oct 2015 | CNY | 9.3314 | 9.5114 | 8.4 | 8.7943 | 8.7943 | -0.537 (-5.76%) | 16,379,139 |
20 Oct 2015 | CNY | 9.0143 | 9.6286 | 9.0143 | 9.3314 | 9.3314 | +0.331 (+3.68%) | 22,210,069 |
19 Oct 2015 | CNY | 9.1457 | 9.2629 | 8.9286 | 9 | 9 | -0.143 (-1.56%) | 8,144,815 |
16 Oct 2015 | CNY | 9.2886 | 9.3229 | 8.8714 | 9.1429 | 9.1429 | -0.103 (-1.11%) | 12,318,876 |
15 Oct 2015 | CNY | 9.0229 | 9.3629 | 9.0229 | 9.2457 | 9.2457 | +0.274 (+3.06%) | 10,326,981 |
14 Oct 2015 | CNY | 9.1486 | 9.3371 | 8.9571 | 8.9714 | 8.9714 | -0.326 (-3.50%) | 9,563,988 |
13 Oct 2015 | CNY | 9.1429 | 9.6629 | 8.9714 | 9.2971 | 9.2971 | +0.12 (+1.31%) | 24,602,903 |
12 Oct 2015 | CNY | 8.5857 | 9.2829 | 8.5857 | 9.1771 | 9.1771 | +0.634 (+7.42%) | 13,043,954 |
9 Oct 2015 | CNY | 8.4857 | 8.5714 | 8.4286 | 8.5429 | 8.5429 | 0.0 (0.0%) | 6,588,498 |
8 Oct 2015 | CNY | 8.48 | 8.7143 | 8.3971 | 8.5429 | 8.5429 | +0.317 (+3.86%) | 11,813,480 |
30 Sep 2015 | CNY | 8.2457 | 8.3686 | 8.0286 | 8.2257 | 8.2257 | -0.094 (-1.13%) | 8,785,357 |
29 Sep 2015 | CNY | 8 | 8.4743 | 7.9086 | 8.32 | 8.32 | +0.303 (+3.78%) | 14,621,698 |
28 Sep 2015 | CNY | 7.5829 | 8.1371 | 7.3771 | 8.0171 | 8.0171 | +0.434 (+5.73%) | 6,061,692 |
25 Sep 2015 | CNY | 7.8857 | 7.92 | 7.3 | 7.5829 | 7.5829 | -0.343 (-4.33%) | 7,485,789 |
24 Sep 2015 | CNY | 7.88 | 8 | 7.7429 | 7.9257 | 7.9257 | +0.046 (+0.58%) | 12,192,925 |
23 Sep 2015 | CNY | 7.8571 | 8.0657 | 7.8057 | 7.88 | 7.88 | -0.271 (-3.33%) | 7,794,384 |
22 Sep 2015 | CNY | 8.3114 | 8.3114 | 8.0886 | 8.1514 | 8.1514 | -0.029 (-0.35%) | 6,384,710 |
21 Sep 2015 | CNY | 7.5571 | 8.1857 | 7.5571 | 8.18 | 8.18 | +0.383 (+4.91%) | 11,033,669 |
18 Sep 2015 | CNY | 7.4743 | 7.8457 | 7.4743 | 7.7971 | 7.7971 | +0.343 (+4.60%) | 9,237,326 |
17 Sep 2015 | CNY | 7.5343 | 7.7914 | 7.3143 | 7.4543 | 7.4543 | -0.074 (-0.99%) | 11,570,051 |
16 Sep 2015 | CNY | 7 | 7.6 | 6.9429 | 7.5286 | 7.5286 | +0.603 (+8.71%) | 10,388,581 |
15 Sep 2015 | CNY | 7.2971 | 7.46 | 6.7143 | 6.9257 | 6.9257 | -0.514 (-6.91%) | 9,049,561 |
14 Sep 2015 | CNY | 7.9914 | 8.0371 | 7.2286 | 7.44 | 7.44 | -0.523 (-6.57%) | 9,981,443 |
11 Sep 2015 | CNY | 7.9143 | 8.0857 | 7.8314 | 7.9629 | 7.9629 | +0.003 (+0.04%) | 5,168,075 |