Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | CNY | 8.35 | 8.9 | 8.34 | 8.76 | 8.76 | +0.41 (+4.91%) | 7,983,280 |
12 Mar 2018 | CNY | 8.2 | 8.5 | 8.05 | 8.35 | 8.35 | +0.22 (+2.71%) | 6,341,191 |
9 Mar 2018 | CNY | 7.93 | 8.13 | 7.81 | 8.13 | 8.13 | +0.19 (+2.39%) | 4,543,296 |
8 Mar 2018 | CNY | 7.83 | 7.99 | 7.73 | 7.94 | 7.94 | +0.11 (+1.40%) | 3,260,041 |
7 Mar 2018 | CNY | 7.75 | 8.03 | 7.75 | 7.83 | 7.83 | +0.09 (+1.16%) | 4,638,301 |
6 Mar 2018 | CNY | 7.7 | 7.9 | 7.63 | 7.74 | 7.74 | +0.03 (+0.39%) | 3,180,057 |
5 Mar 2018 | CNY | 7.54 | 7.74 | 7.53 | 7.71 | 7.71 | +0.13 (+1.72%) | 3,079,982 |
2 Mar 2018 | CNY | 7.45 | 7.76 | 7.45 | 7.58 | 7.58 | -0.02 (-0.26%) | 3,182,011 |
1 Mar 2018 | CNY | 7.34 | 7.81 | 7.3 | 7.6 | 7.6 | +0.2 (+2.70%) | 4,088,121 |
28 Feb 2018 | CNY | 7.13 | 7.56 | 7.13 | 7.4 | 7.4 | -0.06 (-0.80%) | 2,964,252 |
27 Feb 2018 | CNY | 7.42 | 7.68 | 7.42 | 7.46 | 7.46 | +0.01 (+0.13%) | 3,487,448 |
26 Feb 2018 | CNY | 7.33 | 7.54 | 7.29 | 7.45 | 7.45 | +0.12 (+1.64%) | 3,005,083 |
23 Feb 2018 | CNY | 7.45 | 7.46 | 7.29 | 7.33 | 7.33 | -0.18 (-2.40%) | 2,788,082 |
22 Feb 2018 | CNY | 7.2 | 7.65 | 7.03 | 7.51 | 7.51 | +0.35 (+4.89%) | 4,003,277 |
14 Feb 2018 | CNY | 7.09 | 7.35 | 7.07 | 7.16 | 7.16 | +0.03 (+0.42%) | 3,905,901 |
13 Feb 2018 | CNY | 7.9 | 7.9 | 7.13 | 7.13 | 7.13 | -0.46 (-6.06%) | 8,507,332 |
12 Feb 2018 | CNY | 7.59 | 7.59 | 7.21 | 7.59 | 7.59 | +0.69 (+10%) | 4,164,891 |
9 Feb 2018 | CNY | 6.3 | 7.12 | 6.12 | 6.9 | 6.9 | +0.43 (+6.65%) | 6,037,752 |
8 Feb 2018 | CNY | 6.39 | 6.51 | 6.26 | 6.47 | 6.47 | +0.06 (+0.94%) | 1,292,539 |
7 Feb 2018 | CNY | 6.35 | 6.48 | 6.1 | 6.41 | 6.41 | +0.15 (+2.40%) | 2,039,686 |
6 Feb 2018 | CNY | 6.8 | 6.82 | 6.26 | 6.26 | 6.26 | -0.69 (-9.93%) | 3,403,311 |
5 Feb 2018 | CNY | 6.97 | 7.06 | 6.8 | 6.95 | 6.95 | -0.04 (-0.57%) | 1,405,192 |
2 Feb 2018 | CNY | 7.24 | 7.24 | 6.72 | 6.99 | 6.99 | -0.3 (-4.12%) | 2,534,903 |
1 Feb 2018 | CNY | 8.03 | 8.13 | 7.25 | 7.29 | 7.29 | -0.77 (-9.55%) | 4,724,847 |
31 Jan 2018 | CNY | 8.18 | 8.22 | 8.06 | 8.06 | 8.06 | -0.14 (-1.71%) | 2,167,187 |
30 Jan 2018 | CNY | 8.29 | 8.29 | 8.1 | 8.2 | 8.2 | -0.09 (-1.09%) | 1,819,692 |
29 Jan 2018 | CNY | 8.43 | 8.47 | 8.25 | 8.29 | 8.29 | -0.17 (-2.01%) | 2,461,334 |
26 Jan 2018 | CNY | 8.48 | 8.54 | 8.4 | 8.46 | 8.46 | -0.16 (-1.86%) | 3,841,524 |
25 Jan 2018 | CNY | 9.08 | 9.14 | 8.62 | 8.62 | 8.62 | -0.08 (-0.92%) | 7,475,623 |
24 Jan 2018 | CNY | 8.58 | 8.7 | 8.41 | 8.7 | 8.7 | +0.18 (+2.11%) | 4,206,762 |