Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2018 | CNY | 7.13 | 7.13 | 7 | 7 | 7 | -0.13 (-1.82%) | 3,727,000 |
25 Apr 2018 | CNY | 7.16 | 7.18 | 7.11 | 7.13 | 7.13 | -0.07 (-0.97%) | 2,928,014 |
24 Apr 2018 | CNY | 7.13 | 7.2 | 7.06 | 7.2 | 7.2 | +0.14 (+1.98%) | 3,929,212 |
23 Apr 2018 | CNY | 7.1 | 7.1 | 6.98 | 7.06 | 7.06 | -0.04 (-0.56%) | 4,439,800 |
20 Apr 2018 | CNY | 7.21 | 7.24 | 7.08 | 7.1 | 7.1 | -0.1 (-1.39%) | 4,203,990 |
19 Apr 2018 | CNY | 7.2 | 7.24 | 7.18 | 7.2 | 7.2 | 0.0 (0.0%) | 3,556,054 |
18 Apr 2018 | CNY | 7.15 | 7.23 | 7.04 | 7.2 | 7.2 | +0.09 (+1.27%) | 4,272,960 |
17 Apr 2018 | CNY | 7.2 | 7.24 | 7.11 | 7.11 | 7.11 | -0.09 (-1.25%) | 3,738,771 |
16 Apr 2018 | CNY | 7.27 | 7.3 | 7.17 | 7.2 | 7.2 | -0.07 (-0.96%) | 4,390,472 |
13 Apr 2018 | CNY | 7.3 | 7.34 | 7.24 | 7.27 | 7.27 | -0.02 (-0.27%) | 3,457,459 |
12 Apr 2018 | CNY | 7.44 | 7.45 | 7.28 | 7.29 | 7.29 | -0.15 (-2.02%) | 4,846,627 |
11 Apr 2018 | CNY | 7.36 | 7.46 | 7.35 | 7.44 | 7.44 | +0.09 (+1.22%) | 5,270,306 |
10 Apr 2018 | CNY | 7.39 | 7.4 | 7.3 | 7.35 | 7.35 | -0.03 (-0.41%) | 5,826,157 |
9 Apr 2018 | CNY | 7.25 | 7.4 | 7.22 | 7.38 | 7.38 | +0.13 (+1.79%) | 5,131,239 |
4 Apr 2018 | CNY | 7.3 | 7.33 | 7.23 | 7.25 | 7.25 | 0.0 (0.0%) | 3,766,006 |
3 Apr 2018 | CNY | 7.3 | 7.31 | 7.21 | 7.25 | 7.25 | -0.12 (-1.63%) | 5,687,596 |
2 Apr 2018 | CNY | 7.42 | 7.46 | 7.35 | 7.37 | 7.37 | -0.07 (-0.94%) | 6,935,467 |
30 Mar 2018 | CNY | 7.46 | 7.5 | 7.4 | 7.44 | 7.44 | -0.01 (-0.13%) | 7,644,499 |
29 Mar 2018 | CNY | 7.44 | 7.46 | 7.38 | 7.45 | 7.45 | +0.07 (+0.95%) | 5,632,394 |
28 Mar 2018 | CNY | 7.62 | 7.62 | 7.38 | 7.38 | 7.38 | -0.34 (-4.40%) | 9,530,100 |
27 Mar 2018 | CNY | 7.66 | 7.75 | 7.61 | 7.72 | 7.72 | +0.07 (+0.92%) | 9,108,265 |
26 Mar 2018 | CNY | 7.45 | 7.66 | 7.33 | 7.65 | 7.65 | +0.07 (+0.92%) | 5,710,806 |
23 Mar 2018 | CNY | 7.75 | 7.94 | 7.3 | 7.58 | 7.58 | -0.43 (-5.37%) | 11,871,237 |
22 Mar 2018 | CNY | 7.99 | 8.03 | 7.84 | 8.01 | 8.01 | +0.05 (+0.63%) | 10,096,189 |
21 Mar 2018 | CNY | 7.9 | 8.25 | 7.85 | 7.96 | 7.96 | +0.07 (+0.89%) | 18,463,270 |
20 Mar 2018 | CNY | 7.68 | 8.01 | 7.62 | 7.89 | 7.89 | +0.16 (+2.07%) | 11,165,307 |
19 Mar 2018 | CNY | 7.7 | 7.77 | 7.7 | 7.73 | 7.73 | -0.04 (-0.51%) | 5,624,830 |
16 Mar 2018 | CNY | 7.93 | 7.95 | 7.73 | 7.77 | 7.77 | -0.13 (-1.65%) | 9,182,150 |
15 Mar 2018 | CNY | 7.73 | 7.9 | 7.65 | 7.9 | 7.9 | +0.17 (+2.20%) | 14,010,853 |
14 Mar 2018 | CNY | 7.7 | 7.77 | 7.65 | 7.73 | 7.73 | 0.0 (0.0%) | 6,400,133 |