Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2018 | CNY | 6.51 | 6.64 | 6.44 | 6.57 | 6.57 | +0.21 (+3.30%) | 59,135,907 |
17 Apr 2018 | CNY | 6.44 | 6.55 | 6.33 | 6.36 | 6.36 | -0.07 (-1.09%) | 35,791,250 |
16 Apr 2018 | CNY | 6.61 | 6.69 | 6.31 | 6.43 | 6.43 | -0.21 (-3.16%) | 41,865,167 |
13 Apr 2018 | CNY | 6.62 | 6.72 | 6.53 | 6.64 | 6.64 | +0.07 (+1.07%) | 43,601,619 |
12 Apr 2018 | CNY | 6.56 | 6.75 | 6.53 | 6.57 | 6.57 | -0.1 (-1.50%) | 52,852,368 |
11 Apr 2018 | CNY | 6.88 | 6.92 | 6.61 | 6.67 | 6.67 | +0.1 (+1.52%) | 107,491,477 |
10 Apr 2018 | CNY | 6.2 | 6.57 | 6.18 | 6.57 | 6.57 | +0.6 (+10.05%) | 47,359,382 |
9 Apr 2018 | CNY | 5.86 | 6.02 | 5.84 | 5.97 | 5.97 | +0.12 (+2.05%) | 34,267,351 |
4 Apr 2018 | CNY | 6.05 | 6.07 | 5.82 | 5.85 | 5.85 | -0.12 (-2.01%) | 26,281,847 |
3 Apr 2018 | CNY | 6.05 | 6.08 | 5.92 | 5.97 | 5.97 | -0.21 (-3.40%) | 28,927,338 |
2 Apr 2018 | CNY | 6.26 | 6.42 | 6.17 | 6.18 | 6.18 | -0.04 (-0.64%) | 38,296,028 |
30 Mar 2018 | CNY | 6.21 | 6.26 | 6.15 | 6.22 | 6.22 | -0.03 (-0.48%) | 37,154,981 |
29 Mar 2018 | CNY | 6.03 | 6.3 | 5.87 | 6.25 | 6.25 | +0.26 (+4.34%) | 67,438,066 |
28 Mar 2018 | CNY | 5.81 | 6.13 | 5.76 | 5.99 | 5.99 | 0.0 (0.0%) | 33,492,424 |
27 Mar 2018 | CNY | 6.08 | 6.08 | 5.87 | 5.99 | 5.99 | +0.07 (+1.18%) | 39,001,441 |
26 Mar 2018 | CNY | 5.7 | 5.94 | 5.55 | 5.92 | 5.92 | -0.17 (-2.79%) | 45,258,067 |
23 Mar 2018 | CNY | 6.33 | 6.38 | 6.09 | 6.09 | 6.09 | -0.68 (-10.04%) | 55,364,666 |
22 Mar 2018 | CNY | 6.98 | 7.01 | 6.75 | 6.77 | 6.77 | -0.18 (-2.59%) | 31,515,796 |
21 Mar 2018 | CNY | 7.11 | 7.14 | 6.93 | 6.95 | 6.95 | -0.11 (-1.56%) | 28,112,753 |
20 Mar 2018 | CNY | 6.96 | 7.14 | 6.9 | 7.06 | 7.06 | +0.01 (+0.14%) | 24,697,207 |
19 Mar 2018 | CNY | 7.16 | 7.16 | 7.01 | 7.05 | 7.05 | -0.23 (-3.16%) | 34,185,838 |
16 Mar 2018 | CNY | 7.57 | 7.57 | 7.27 | 7.28 | 7.28 | -0.23 (-3.06%) | 34,435,238 |
15 Mar 2018 | CNY | 7.61 | 7.66 | 7.45 | 7.51 | 7.51 | -0.16 (-2.09%) | 38,386,959 |
14 Mar 2018 | CNY | 7.41 | 7.76 | 7.37 | 7.67 | 7.67 | +0.19 (+2.54%) | 63,974,436 |
13 Mar 2018 | CNY | 7.34 | 7.69 | 7.34 | 7.48 | 7.48 | +0.1 (+1.36%) | 60,502,476 |
12 Mar 2018 | CNY | 7.24 | 7.44 | 7.2 | 7.38 | 7.38 | +0.17 (+2.36%) | 47,159,481 |
9 Mar 2018 | CNY | 7.28 | 7.31 | 7.13 | 7.21 | 7.21 | -0.09 (-1.23%) | 40,478,709 |
8 Mar 2018 | CNY | 7.3 | 7.42 | 7.23 | 7.3 | 7.3 | -0.02 (-0.27%) | 31,767,316 |
7 Mar 2018 | CNY | 7.57 | 7.67 | 7.3 | 7.32 | 7.32 | -0.28 (-3.68%) | 43,801,426 |
6 Mar 2018 | CNY | 7.67 | 7.67 | 7.32 | 7.6 | 7.6 | +0.03 (+0.40%) | 67,505,489 |