Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | CNY | 7.91 | 7.97 | 7.87 | 7.91 | 7.91 | 0.0 (0.0%) | 3,598,717 |
12 Mar 2018 | CNY | 7.88 | 7.94 | 7.87 | 7.91 | 7.91 | +0.04 (+0.51%) | 4,553,982 |
9 Mar 2018 | CNY | 7.82 | 7.88 | 7.79 | 7.87 | 7.87 | +0.07 (+0.90%) | 2,630,260 |
8 Mar 2018 | CNY | 7.74 | 7.8 | 7.73 | 7.8 | 7.8 | +0.03 (+0.39%) | 2,069,865 |
7 Mar 2018 | CNY | 7.81 | 7.93 | 7.73 | 7.77 | 7.77 | -0.06 (-0.77%) | 3,142,527 |
6 Mar 2018 | CNY | 7.76 | 7.84 | 7.73 | 7.83 | 7.83 | +0.08 (+1.03%) | 1,533,264 |
5 Mar 2018 | CNY | 7.79 | 7.86 | 7.74 | 7.75 | 7.75 | -0.05 (-0.64%) | 1,954,445 |
2 Mar 2018 | CNY | 7.79 | 7.84 | 7.75 | 7.8 | 7.8 | -0.04 (-0.51%) | 1,827,444 |
1 Mar 2018 | CNY | 7.75 | 7.84 | 7.72 | 7.84 | 7.84 | +0.06 (+0.77%) | 1,767,671 |
28 Feb 2018 | CNY | 7.71 | 7.81 | 7.67 | 7.78 | 7.78 | +0.02 (+0.26%) | 1,854,676 |
27 Feb 2018 | CNY | 7.77 | 7.78 | 7.74 | 7.76 | 7.76 | -0.01 (-0.13%) | 1,500,471 |
26 Feb 2018 | CNY | 7.75 | 7.78 | 7.68 | 7.77 | 7.77 | +0.09 (+1.17%) | 2,511,636 |
23 Feb 2018 | CNY | 7.7 | 7.71 | 7.65 | 7.68 | 7.68 | -0.02 (-0.26%) | 1,365,619 |
22 Feb 2018 | CNY | 7.7 | 7.76 | 7.66 | 7.7 | 7.7 | +0.06 (+0.79%) | 1,706,958 |
14 Feb 2018 | CNY | 7.7 | 7.74 | 7.63 | 7.64 | 7.64 | -0.11 (-1.42%) | 2,150,871 |
13 Feb 2018 | CNY | 7.57 | 7.8 | 7.56 | 7.75 | 7.75 | +0.19 (+2.51%) | 2,771,307 |
12 Feb 2018 | CNY | 7.44 | 7.57 | 7.44 | 7.56 | 7.56 | +0.14 (+1.89%) | 2,127,930 |
9 Feb 2018 | CNY | 7.56 | 7.6 | 7.37 | 7.42 | 7.42 | -0.27 (-3.51%) | 1,962,524 |
8 Feb 2018 | CNY | 7.58 | 7.69 | 7.55 | 7.69 | 7.69 | +0.12 (+1.59%) | 1,386,670 |
7 Feb 2018 | CNY | 7.59 | 7.61 | 7.45 | 7.57 | 7.57 | +0.11 (+1.47%) | 1,390,269 |
6 Feb 2018 | CNY | 7.58 | 7.7 | 7.42 | 7.46 | 7.46 | -0.23 (-2.99%) | 2,551,200 |
5 Feb 2018 | CNY | 7.5 | 7.75 | 7.41 | 7.69 | 7.69 | +0.1 (+1.32%) | 2,352,533 |
2 Feb 2018 | CNY | 7.78 | 7.84 | 7.5 | 7.59 | 7.59 | -0.22 (-2.82%) | 2,588,699 |
1 Feb 2018 | CNY | 8.2 | 8.29 | 7.78 | 7.81 | 7.81 | -0.41 (-4.99%) | 4,087,274 |
31 Jan 2018 | CNY | 8.35 | 8.35 | 8.13 | 8.22 | 8.22 | -0.1 (-1.20%) | 2,946,912 |
30 Jan 2018 | CNY | 8.19 | 8.32 | 8.19 | 8.32 | 8.32 | -0.01 (-0.12%) | 1,046,100 |
29 Jan 2018 | CNY | 8.39 | 8.46 | 8.28 | 8.33 | 8.33 | -0.05 (-0.60%) | 2,961,189 |
26 Jan 2018 | CNY | 8.38 | 8.43 | 8.33 | 8.38 | 8.38 | +0.01 (+0.12%) | 2,277,018 |
25 Jan 2018 | CNY | 8.35 | 8.41 | 8.32 | 8.37 | 8.37 | +0.01 (+0.12%) | 2,454,335 |
24 Jan 2018 | CNY | 8.35 | 8.38 | 8.28 | 8.36 | 8.36 | +0.02 (+0.24%) | 2,253,079 |