Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | CNY | 8.15 | 8.16 | 7.99 | 8.01 | 8.01 | -0.14 (-1.72%) | 19,535,171 |
12 Mar 2018 | CNY | 8.06 | 8.21 | 8 | 8.15 | 8.15 | +0.13 (+1.62%) | 24,660,149 |
9 Mar 2018 | CNY | 8 | 8.12 | 7.87 | 8.02 | 8.02 | +0.01 (+0.12%) | 25,966,839 |
8 Mar 2018 | CNY | 8.13 | 8.16 | 7.95 | 8.01 | 8.01 | -0.19 (-2.32%) | 28,272,733 |
7 Mar 2018 | CNY | 8.12 | 8.55 | 8.03 | 8.2 | 8.2 | +0.05 (+0.61%) | 43,434,863 |
6 Mar 2018 | CNY | 7.88 | 8.18 | 7.78 | 8.15 | 8.15 | +0.2 (+2.52%) | 29,443,070 |
5 Mar 2018 | CNY | 7.9 | 8.27 | 7.71 | 7.95 | 7.95 | 0.0 (0.0%) | 30,498,738 |
2 Mar 2018 | CNY | 7.58 | 8.08 | 7.48 | 7.95 | 7.95 | +0.28 (+3.65%) | 41,839,369 |
1 Mar 2018 | CNY | 7.29 | 7.72 | 7.25 | 7.67 | 7.67 | +0.32 (+4.35%) | 24,226,587 |
28 Feb 2018 | CNY | 7.39 | 7.41 | 7.1 | 7.35 | 7.35 | -0.09 (-1.21%) | 11,292,126 |
27 Feb 2018 | CNY | 7.32 | 7.48 | 7.3 | 7.44 | 7.44 | +0.11 (+1.50%) | 15,317,246 |
26 Feb 2018 | CNY | 7.18 | 7.34 | 7.15 | 7.33 | 7.33 | +0.18 (+2.52%) | 13,831,175 |
23 Feb 2018 | CNY | 7.16 | 7.25 | 7.09 | 7.15 | 7.15 | -0.03 (-0.42%) | 8,691,697 |
22 Feb 2018 | CNY | 7.15 | 7.21 | 7.12 | 7.18 | 7.18 | +0.11 (+1.56%) | 7,864,903 |
14 Feb 2018 | CNY | 7.05 | 7.12 | 7 | 7.07 | 7.07 | +0.01 (+0.14%) | 6,627,411 |
13 Feb 2018 | CNY | 7.06 | 7.13 | 7.01 | 7.06 | 7.06 | +0.02 (+0.28%) | 8,219,286 |
12 Feb 2018 | CNY | 6.9 | 7.1 | 6.88 | 7.04 | 7.04 | +0.19 (+2.77%) | 9,766,386 |
9 Feb 2018 | CNY | 6.85 | 6.98 | 6.72 | 6.85 | 6.85 | -0.19 (-2.70%) | 13,819,492 |
8 Feb 2018 | CNY | 6.98 | 7.1 | 6.95 | 7.04 | 7.04 | +0.06 (+0.86%) | 10,119,471 |
7 Feb 2018 | CNY | 6.98 | 7.05 | 6.79 | 6.98 | 6.98 | +0.18 (+2.65%) | 15,938,439 |
6 Feb 2018 | CNY | 7.11 | 7.18 | 6.76 | 6.8 | 6.8 | -0.47 (-6.46%) | 20,708,158 |
5 Feb 2018 | CNY | 7.33 | 7.39 | 7.26 | 7.27 | 7.27 | -0.16 (-2.15%) | 14,232,077 |
2 Feb 2018 | CNY | 7.4 | 7.57 | 7.31 | 7.43 | 7.43 | +0.05 (+0.68%) | 14,208,713 |
1 Feb 2018 | CNY | 7.85 | 7.88 | 7.38 | 7.38 | 7.38 | -0.45 (-5.75%) | 25,118,475 |
31 Jan 2018 | CNY | 8.3 | 8.38 | 7.8 | 7.83 | 7.83 | -0.82 (-9.48%) | 34,707,144 |
30 Jan 2018 | CNY | 8.67 | 8.73 | 8.62 | 8.65 | 8.65 | +0.01 (+0.12%) | 7,758,036 |
29 Jan 2018 | CNY | 8.85 | 8.85 | 8.62 | 8.64 | 8.64 | -0.21 (-2.37%) | 11,715,789 |
26 Jan 2018 | CNY | 8.7 | 8.98 | 8.67 | 8.85 | 8.85 | +0.12 (+1.37%) | 18,544,809 |
25 Jan 2018 | CNY | 8.64 | 8.93 | 8.59 | 8.73 | 8.73 | +0.06 (+0.69%) | 22,021,170 |
24 Jan 2018 | CNY | 8.48 | 8.68 | 8.44 | 8.67 | 8.67 | +0.18 (+2.12%) | 16,523,462 |