Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | CNY | 2.81 | 2.82 | 2.8 | 2.81 | 2.81 | -0.01 (-0.35%) | 4,239,941 |
12 Mar 2018 | CNY | 2.8 | 2.84 | 2.77 | 2.82 | 2.82 | +0.03 (+1.08%) | 8,704,783 |
9 Mar 2018 | CNY | 2.82 | 2.82 | 2.76 | 2.79 | 2.79 | -0.01 (-0.36%) | 7,763,630 |
8 Mar 2018 | CNY | 2.78 | 2.86 | 2.76 | 2.8 | 2.8 | -0.01 (-0.36%) | 13,719,142 |
7 Mar 2018 | CNY | 2.68 | 2.95 | 2.68 | 2.81 | 2.81 | +0.12 (+4.46%) | 31,081,567 |
6 Mar 2018 | CNY | 2.64 | 2.7 | 2.63 | 2.69 | 2.69 | +0.05 (+1.89%) | 8,909,374 |
5 Mar 2018 | CNY | 2.65 | 2.66 | 2.62 | 2.64 | 2.64 | -0.01 (-0.38%) | 4,011,900 |
2 Mar 2018 | CNY | 2.64 | 2.68 | 2.62 | 2.65 | 2.65 | -0.01 (-0.38%) | 5,967,308 |
1 Mar 2018 | CNY | 2.64 | 2.67 | 2.63 | 2.66 | 2.66 | +0.01 (+0.38%) | 3,413,679 |
28 Feb 2018 | CNY | 2.64 | 2.66 | 2.61 | 2.65 | 2.65 | 0.0 (0.0%) | 4,405,909 |
27 Feb 2018 | CNY | 2.64 | 2.66 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 4,578,858 |
26 Feb 2018 | CNY | 2.63 | 2.65 | 2.61 | 2.65 | 2.65 | +0.02 (+0.76%) | 4,985,413 |
23 Feb 2018 | CNY | 2.61 | 2.64 | 2.59 | 2.63 | 2.63 | +0.02 (+0.77%) | 3,623,811 |
22 Feb 2018 | CNY | 2.6 | 2.62 | 2.59 | 2.61 | 2.61 | +0.02 (+0.77%) | 4,396,304 |
14 Feb 2018 | CNY | 2.6 | 2.61 | 2.58 | 2.59 | 2.59 | 0.0 (0.0%) | 2,753,675 |
13 Feb 2018 | CNY | 2.6 | 2.61 | 2.58 | 2.59 | 2.59 | -0.01 (-0.38%) | 5,057,301 |
12 Feb 2018 | CNY | 2.53 | 2.62 | 2.53 | 2.6 | 2.6 | +0.07 (+2.77%) | 6,511,043 |
9 Feb 2018 | CNY | 2.57 | 2.59 | 2.52 | 2.53 | 2.53 | -0.08 (-3.07%) | 6,452,499 |
8 Feb 2018 | CNY | 2.56 | 2.62 | 2.55 | 2.61 | 2.61 | +0.05 (+1.95%) | 6,539,051 |
7 Feb 2018 | CNY | 2.56 | 2.62 | 2.55 | 2.56 | 2.56 | +0.02 (+0.79%) | 7,446,820 |
6 Feb 2018 | CNY | 2.56 | 2.69 | 2.52 | 2.54 | 2.54 | -0.06 (-2.31%) | 13,953,753 |
5 Feb 2018 | CNY | 2.61 | 2.62 | 2.57 | 2.6 | 2.6 | -0.03 (-1.14%) | 6,466,736 |
2 Feb 2018 | CNY | 2.63 | 2.65 | 2.51 | 2.63 | 2.63 | -0.01 (-0.38%) | 9,751,081 |
1 Feb 2018 | CNY | 2.8 | 2.83 | 2.61 | 2.64 | 2.64 | -0.19 (-6.71%) | 20,741,665 |
31 Jan 2018 | CNY | 2.94 | 2.94 | 2.8 | 2.83 | 2.83 | -0.15 (-5.03%) | 18,070,092 |
30 Jan 2018 | CNY | 3 | 3 | 2.96 | 2.98 | 2.98 | -0.03 (-1.00%) | 5,369,882 |
29 Jan 2018 | CNY | 2.99 | 3.02 | 2.99 | 3.01 | 3.01 | +0.02 (+0.67%) | 7,919,185 |
26 Jan 2018 | CNY | 3 | 3.01 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 5,377,989 |
25 Jan 2018 | CNY | 2.97 | 3.02 | 2.97 | 3.01 | 3.01 | +0.04 (+1.35%) | 9,267,190 |
24 Jan 2018 | CNY | 2.98 | 2.99 | 2.96 | 2.97 | 2.97 | -0.01 (-0.34%) | 4,998,076 |