Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2018 | CNY | 7.79 | 7.82 | 7.55 | 7.58 | 7.58 | -0.2 (-2.57%) | 47,791,052 |
25 Apr 2018 | CNY | 7.79 | 7.89 | 7.7 | 7.78 | 7.78 | -0.16 (-2.02%) | 60,873,206 |
24 Apr 2018 | CNY | 7.66 | 7.94 | 7.52 | 7.94 | 7.94 | -0.39 (-4.68%) | 134,871,852 |
23 Apr 2018 | CNY | 8.57 | 8.62 | 8.19 | 8.33 | 8.33 | -0.35 (-4.03%) | 87,194,121 |
20 Apr 2018 | CNY | 8.93 | 8.93 | 8.52 | 8.68 | 8.68 | -0.25 (-2.80%) | 162,109,799 |
19 Apr 2018 | CNY | 8.65 | 8.93 | 8.52 | 8.93 | 8.93 | +0.81 (+9.98%) | 171,779,421 |
18 Apr 2018 | CNY | 8.1 | 8.17 | 7.94 | 8.12 | 8.12 | +0.23 (+2.92%) | 103,416,506 |
17 Apr 2018 | CNY | 7.72 | 8.3 | 7.58 | 7.89 | 7.89 | +0.3 (+3.95%) | 93,964,489 |
16 Apr 2018 | CNY | 7.6 | 7.6 | 7.38 | 7.59 | 7.59 | -0.34 (-4.29%) | 71,452,959 |
13 Apr 2018 | CNY | 7.97 | 8.1 | 7.88 | 7.93 | 7.93 | +0.16 (+2.06%) | 64,698,010 |
12 Apr 2018 | CNY | 7.92 | 7.93 | 7.75 | 7.77 | 7.77 | -0.19 (-2.39%) | 47,262,126 |
11 Apr 2018 | CNY | 8.2 | 8.27 | 7.9 | 7.96 | 7.96 | +0.06 (+0.76%) | 91,640,966 |
10 Apr 2018 | CNY | 7.98 | 8.16 | 7.83 | 7.9 | 7.9 | +0.22 (+2.86%) | 98,371,899 |
9 Apr 2018 | CNY | 7.44 | 7.7 | 7.42 | 7.68 | 7.68 | +0.31 (+4.21%) | 63,465,059 |
4 Apr 2018 | CNY | 7.64 | 7.74 | 7.37 | 7.37 | 7.37 | -0.28 (-3.66%) | 49,806,369 |
3 Apr 2018 | CNY | 7.67 | 7.74 | 7.56 | 7.65 | 7.65 | -0.14 (-1.80%) | 41,715,719 |
2 Apr 2018 | CNY | 7.69 | 7.92 | 7.65 | 7.79 | 7.79 | +0.12 (+1.56%) | 62,420,978 |
30 Mar 2018 | CNY | 7.65 | 7.74 | 7.62 | 7.67 | 7.67 | -0.03 (-0.39%) | 50,480,781 |
29 Mar 2018 | CNY | 7.53 | 7.79 | 7.52 | 7.7 | 7.7 | +0.23 (+3.08%) | 69,765,749 |
28 Mar 2018 | CNY | 7.52 | 7.72 | 7.45 | 7.47 | 7.47 | -0.19 (-2.48%) | 41,372,761 |
27 Mar 2018 | CNY | 7.67 | 7.74 | 7.56 | 7.66 | 7.66 | +0.15 (+2.00%) | 52,129,741 |
26 Mar 2018 | CNY | 7.3 | 7.53 | 7.15 | 7.51 | 7.51 | -0.01 (-0.13%) | 53,093,542 |
23 Mar 2018 | CNY | 7.85 | 7.98 | 7.49 | 7.52 | 7.52 | -0.8 (-9.62%) | 108,950,783 |
22 Mar 2018 | CNY | 8.27 | 8.42 | 8.23 | 8.32 | 8.32 | +0.07 (+0.85%) | 44,841,832 |
21 Mar 2018 | CNY | 8.36 | 8.54 | 8.18 | 8.25 | 8.25 | -0.14 (-1.67%) | 52,478,538 |
20 Mar 2018 | CNY | 8.4 | 8.62 | 8.32 | 8.39 | 8.39 | -0.07 (-0.83%) | 59,011,345 |
19 Mar 2018 | CNY | 8.3 | 8.57 | 8.13 | 8.46 | 8.46 | +0.1 (+1.20%) | 56,358,276 |
16 Mar 2018 | CNY | 8.5 | 8.56 | 8.32 | 8.36 | 8.36 | -0.21 (-2.45%) | 48,089,325 |
15 Mar 2018 | CNY | 8.73 | 8.73 | 8.41 | 8.57 | 8.57 | -0.17 (-1.95%) | 60,421,262 |
14 Mar 2018 | CNY | 8.74 | 8.94 | 8.7 | 8.74 | 8.74 | +0.03 (+0.34%) | 79,579,769 |