Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2018 | CNY | 7.16 | 7.24 | 7.12 | 7.21 | 7.21 | +0.1 (+1.41%) | 2,547,726 |
17 Apr 2018 | CNY | 7.19 | 7.19 | 7.05 | 7.11 | 7.11 | -0.08 (-1.11%) | 2,425,074 |
16 Apr 2018 | CNY | 7.23 | 7.25 | 7.15 | 7.19 | 7.19 | -0.07 (-0.96%) | 2,091,511 |
13 Apr 2018 | CNY | 7.33 | 7.35 | 7 | 7.26 | 7.26 | -0.06 (-0.82%) | 2,993,805 |
12 Apr 2018 | CNY | 7.35 | 7.37 | 7.3 | 7.32 | 7.32 | -0.04 (-0.54%) | 1,884,593 |
11 Apr 2018 | CNY | 7.35 | 7.39 | 7.34 | 7.36 | 7.36 | 0.0 (0.0%) | 2,011,541 |
10 Apr 2018 | CNY | 7.39 | 7.4 | 7.26 | 7.36 | 7.36 | +0.01 (+0.14%) | 3,354,712 |
9 Apr 2018 | CNY | 7.47 | 7.54 | 7.31 | 7.35 | 7.35 | -0.11 (-1.47%) | 3,695,350 |
4 Apr 2018 | CNY | 7.46 | 7.61 | 7.41 | 7.46 | 7.46 | +0.02 (+0.27%) | 5,328,091 |
3 Apr 2018 | CNY | 7.37 | 7.46 | 7.31 | 7.44 | 7.44 | -0.01 (-0.13%) | 3,244,840 |
2 Apr 2018 | CNY | 7.36 | 7.51 | 7.31 | 7.45 | 7.45 | +0.09 (+1.22%) | 3,090,182 |
30 Mar 2018 | CNY | 7.43 | 7.45 | 7.35 | 7.36 | 7.36 | -0.06 (-0.81%) | 3,489,301 |
29 Mar 2018 | CNY | 7.43 | 7.5 | 7.38 | 7.42 | 7.42 | +0.01 (+0.13%) | 3,427,225 |
28 Mar 2018 | CNY | 7.48 | 7.52 | 7.37 | 7.41 | 7.41 | -0.12 (-1.59%) | 2,282,801 |
27 Mar 2018 | CNY | 7.44 | 7.55 | 7.44 | 7.53 | 7.53 | +0.14 (+1.89%) | 2,813,048 |
26 Mar 2018 | CNY | 7.38 | 7.41 | 7.1 | 7.39 | 7.39 | +0.05 (+0.68%) | 3,377,418 |
23 Mar 2018 | CNY | 7.45 | 7.54 | 7.23 | 7.34 | 7.34 | -0.34 (-4.43%) | 5,227,120 |
22 Mar 2018 | CNY | 7.64 | 7.77 | 7.5 | 7.68 | 7.68 | +0.04 (+0.52%) | 4,592,301 |
21 Mar 2018 | CNY | 7.77 | 7.83 | 7.62 | 7.64 | 7.64 | -0.13 (-1.67%) | 3,087,761 |
20 Mar 2018 | CNY | 7.85 | 7.87 | 7.74 | 7.77 | 7.77 | -0.11 (-1.40%) | 2,157,931 |
19 Mar 2018 | CNY | 7.82 | 7.89 | 7.77 | 7.88 | 7.88 | +0.06 (+0.77%) | 2,095,375 |
16 Mar 2018 | CNY | 7.83 | 7.89 | 7.8 | 7.82 | 7.82 | -0.01 (-0.13%) | 3,355,454 |
15 Mar 2018 | CNY | 7.77 | 7.83 | 7.74 | 7.83 | 7.83 | +0.06 (+0.77%) | 3,525,850 |
14 Mar 2018 | CNY | 7.8 | 7.83 | 7.76 | 7.77 | 7.77 | -0.03 (-0.38%) | 2,347,726 |
13 Mar 2018 | CNY | 7.85 | 7.86 | 7.78 | 7.8 | 7.8 | -0.07 (-0.89%) | 3,501,493 |
12 Mar 2018 | CNY | 7.9 | 7.9 | 7.8 | 7.87 | 7.87 | -0.06 (-0.76%) | 5,552,216 |
9 Mar 2018 | CNY | 7.71 | 7.99 | 7.71 | 7.93 | 7.93 | +0.19 (+2.45%) | 5,480,522 |
8 Mar 2018 | CNY | 7.68 | 7.77 | 7.68 | 7.74 | 7.74 | +0.03 (+0.39%) | 1,662,552 |
7 Mar 2018 | CNY | 7.78 | 7.82 | 7.7 | 7.71 | 7.71 | -0.1 (-1.28%) | 1,479,045 |
6 Mar 2018 | CNY | 7.7 | 7.81 | 7.67 | 7.81 | 7.81 | +0.08 (+1.03%) | 2,805,461 |