Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | CNY | 8.3143 | 8.4143 | 8.2857 | 8.3143 | 8.3143 | -0.093 (-1.10%) | 3,687,181 |
12 Mar 2018 | CNY | 8.3071 | 8.4643 | 8.25 | 8.4071 | 8.4071 | +0.121 (+1.47%) | 5,206,303 |
9 Mar 2018 | CNY | 8.1571 | 8.3 | 8.0857 | 8.2857 | 8.2857 | +0.064 (+0.78%) | 4,408,611 |
8 Mar 2018 | CNY | 8.25 | 8.2786 | 8.1571 | 8.2214 | 8.2214 | +0.021 (+0.26%) | 4,139,244 |
7 Mar 2018 | CNY | 8.3714 | 8.3786 | 8.1929 | 8.2 | 8.2 | -0.179 (-2.13%) | 3,635,230 |
6 Mar 2018 | CNY | 8.3 | 8.4143 | 8.2214 | 8.3786 | 8.3786 | +0.1 (+1.21%) | 4,864,756 |
5 Mar 2018 | CNY | 8.1857 | 8.3214 | 8.1643 | 8.2786 | 8.2786 | +0.093 (+1.13%) | 3,549,995 |
2 Mar 2018 | CNY | 8.1143 | 8.4071 | 8.0643 | 8.1857 | 8.1857 | +0.021 (+0.26%) | 4,250,717 |
1 Mar 2018 | CNY | 8.0857 | 8.2357 | 8.0143 | 8.1643 | 8.1643 | +0.029 (+0.35%) | 3,490,212 |
28 Feb 2018 | CNY | 8.0143 | 8.2 | 7.9357 | 8.1357 | 8.1357 | +0.1 (+1.24%) | 3,504,214 |
27 Feb 2018 | CNY | 8.1571 | 8.1571 | 8.0071 | 8.0357 | 8.0357 | -0.129 (-1.58%) | 2,904,319 |
26 Feb 2018 | CNY | 8.0571 | 8.2071 | 7.9786 | 8.1643 | 8.1643 | +0.1 (+1.24%) | 4,322,295 |
23 Feb 2018 | CNY | 8.0214 | 8.0929 | 7.8929 | 8.0643 | 8.0643 | -0.007 (-0.09%) | 2,761,732 |
22 Feb 2018 | CNY | 7.8286 | 8.2286 | 7.8286 | 8.0714 | 8.0714 | +0.229 (+2.91%) | 4,478,741 |
14 Feb 2018 | CNY | 7.7214 | 7.8857 | 7.6143 | 7.8429 | 7.8429 | +0.179 (+2.33%) | 2,471,421 |
13 Feb 2018 | CNY | 7.6857 | 7.7571 | 7.6071 | 7.6643 | 7.6643 | +0.071 (+0.94%) | 4,172,919 |
12 Feb 2018 | CNY | 7.5143 | 7.6214 | 7.5071 | 7.5929 | 7.5929 | +0.129 (+1.72%) | 3,957,538 |
9 Feb 2018 | CNY | 7.8429 | 7.8429 | 7.2571 | 7.4643 | 7.4643 | -0.507 (-6.36%) | 7,138,397 |
8 Feb 2018 | CNY | 7.95 | 8.0357 | 7.8286 | 7.9714 | 7.9714 | +0.05 (+0.63%) | 3,486,257 |
7 Feb 2018 | CNY | 8.1286 | 8.2714 | 7.8214 | 7.9214 | 7.9214 | +0.136 (+1.74%) | 5,278,022 |
6 Feb 2018 | CNY | 8.4214 | 8.5857 | 7.7714 | 7.7857 | 7.7857 | -0.786 (-9.17%) | 6,997,900 |
5 Feb 2018 | CNY | 8.4571 | 8.6929 | 8.4286 | 8.5714 | 8.5714 | -0.136 (-1.56%) | 3,399,215 |
2 Feb 2018 | CNY | 8.4 | 8.75 | 8.1357 | 8.7071 | 8.7071 | +0.15 (+1.75%) | 5,948,283 |
1 Feb 2018 | CNY | 8.9357 | 8.9714 | 8.4571 | 8.5571 | 8.5571 | -0.364 (-4.08%) | 6,039,324 |
31 Jan 2018 | CNY | 9.0357 | 9.1429 | 8.7643 | 8.9214 | 8.9214 | -0.186 (-2.04%) | 6,329,663 |
30 Jan 2018 | CNY | 9.1 | 9.2571 | 8.9429 | 9.1071 | 9.1071 | -0.086 (-0.93%) | 5,441,100 |
29 Jan 2018 | CNY | 9.2714 | 9.4286 | 9.0786 | 9.1929 | 9.1929 | -0.05 (-0.54%) | 8,788,859 |
26 Jan 2018 | CNY | 9.0214 | 9.3857 | 8.9857 | 9.2429 | 9.2429 | +0.043 (+0.47%) | 9,538,845 |
25 Jan 2018 | CNY | 9.0214 | 9.4286 | 9.0214 | 9.2 | 9.2 | +0.286 (+3.20%) | 16,301,086 |
24 Jan 2018 | CNY | 8.8714 | 8.9286 | 8.7357 | 8.9143 | 8.9143 | -0.014 (-0.16%) | 5,223,342 |