Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2018 | CNY | 6.37 | 6.41 | 6.29 | 6.36 | 6.36 | -0.05 (-0.78%) | 4,493,579 |
11 Apr 2018 | CNY | 6.51 | 6.53 | 6.38 | 6.41 | 6.41 | -0.03 (-0.47%) | 3,736,712 |
10 Apr 2018 | CNY | 6.4 | 6.45 | 6.33 | 6.44 | 6.44 | +0.07 (+1.10%) | 3,388,000 |
9 Apr 2018 | CNY | 6.48 | 6.48 | 6.3 | 6.37 | 6.37 | -0.11 (-1.70%) | 3,241,379 |
4 Apr 2018 | CNY | 6.49 | 6.59 | 6.44 | 6.48 | 6.48 | +0.07 (+1.09%) | 3,375,540 |
3 Apr 2018 | CNY | 6.6 | 6.6 | 6.34 | 6.41 | 6.41 | -0.22 (-3.32%) | 3,912,753 |
2 Apr 2018 | CNY | 6.63 | 6.72 | 6.56 | 6.63 | 6.63 | +0.02 (+0.30%) | 2,991,902 |
30 Mar 2018 | CNY | 6.58 | 6.64 | 6.53 | 6.61 | 6.61 | +0.05 (+0.76%) | 2,987,600 |
29 Mar 2018 | CNY | 6.5 | 6.58 | 6.42 | 6.56 | 6.56 | +0.09 (+1.39%) | 3,075,101 |
28 Mar 2018 | CNY | 6.47 | 6.59 | 6.38 | 6.47 | 6.47 | -0.01 (-0.15%) | 2,706,700 |
27 Mar 2018 | CNY | 6.31 | 6.52 | 6.31 | 6.48 | 6.48 | +0.17 (+2.69%) | 3,002,001 |
26 Mar 2018 | CNY | 6.15 | 6.35 | 6.02 | 6.31 | 6.31 | +0.09 (+1.45%) | 3,137,733 |
23 Mar 2018 | CNY | 6.52 | 6.69 | 6.12 | 6.22 | 6.22 | -0.53 (-7.85%) | 6,599,005 |
22 Mar 2018 | CNY | 6.91 | 6.92 | 6.75 | 6.75 | 6.75 | -0.14 (-2.03%) | 2,946,314 |
21 Mar 2018 | CNY | 6.88 | 6.98 | 6.81 | 6.89 | 6.89 | 0.0 (0.0%) | 2,658,901 |
20 Mar 2018 | CNY | 6.99 | 6.99 | 6.75 | 6.89 | 6.89 | -0.14 (-1.99%) | 3,921,312 |
19 Mar 2018 | CNY | 7.06 | 7.1 | 6.98 | 7.03 | 7.03 | -0.03 (-0.42%) | 2,180,306 |
16 Mar 2018 | CNY | 7.05 | 7.13 | 7.02 | 7.06 | 7.06 | +0.01 (+0.14%) | 1,961,317 |
15 Mar 2018 | CNY | 7.16 | 7.19 | 7 | 7.05 | 7.05 | -0.16 (-2.22%) | 4,343,712 |
14 Mar 2018 | CNY | 7.26 | 7.35 | 7.2 | 7.21 | 7.21 | -0.05 (-0.69%) | 2,453,000 |
13 Mar 2018 | CNY | 7.22 | 7.46 | 7.21 | 7.26 | 7.26 | -0.02 (-0.27%) | 4,060,799 |
12 Mar 2018 | CNY | 7.17 | 7.29 | 7.14 | 7.28 | 7.28 | +0.13 (+1.82%) | 4,969,217 |
9 Mar 2018 | CNY | 7.09 | 7.16 | 7.07 | 7.15 | 7.15 | +0.04 (+0.56%) | 2,770,505 |
8 Mar 2018 | CNY | 7.15 | 7.15 | 7.05 | 7.11 | 7.11 | +0.01 (+0.14%) | 2,214,204 |
7 Mar 2018 | CNY | 7.19 | 7.33 | 7.1 | 7.1 | 7.1 | -0.04 (-0.56%) | 3,793,801 |
6 Mar 2018 | CNY | 7.08 | 7.14 | 7.04 | 7.14 | 7.14 | +0.03 (+0.42%) | 2,614,602 |
5 Mar 2018 | CNY | 7.1 | 7.13 | 7.04 | 7.11 | 7.11 | +0.01 (+0.14%) | 1,510,002 |
2 Mar 2018 | CNY | 7.11 | 7.16 | 7.02 | 7.1 | 7.1 | +0.01 (+0.14%) | 2,774,801 |
1 Mar 2018 | CNY | 7.08 | 7.14 | 7.03 | 7.09 | 7.09 | -0.01 (-0.14%) | 1,884,368 |
28 Feb 2018 | CNY | 7.07 | 7.2 | 6.97 | 7.1 | 7.1 | -0.02 (-0.28%) | 2,583,151 |