Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2018 | CNY | 8.7 | 8.72 | 8.61 | 8.68 | 8.68 | -0.02 (-0.23%) | 8,137,080 |
2 Mar 2018 | CNY | 8.52 | 8.78 | 8.5 | 8.7 | 8.7 | +0.13 (+1.52%) | 14,481,782 |
1 Mar 2018 | CNY | 8.48 | 8.57 | 8.44 | 8.57 | 8.57 | +0.03 (+0.35%) | 7,543,089 |
28 Feb 2018 | CNY | 8.51 | 8.59 | 8.39 | 8.54 | 8.54 | -0.06 (-0.70%) | 7,903,053 |
27 Feb 2018 | CNY | 8.65 | 8.7 | 8.53 | 8.6 | 8.6 | -0.11 (-1.26%) | 7,904,804 |
26 Feb 2018 | CNY | 8.55 | 8.71 | 8.55 | 8.71 | 8.71 | +0.13 (+1.52%) | 8,149,660 |
23 Feb 2018 | CNY | 8.55 | 8.58 | 8.49 | 8.58 | 8.58 | 0.0 (0.0%) | 6,172,012 |
22 Feb 2018 | CNY | 8.47 | 8.61 | 8.36 | 8.58 | 8.58 | +0.05 (+0.59%) | 8,515,520 |
14 Feb 2018 | CNY | 8.42 | 8.55 | 8.42 | 8.53 | 8.53 | +0.11 (+1.31%) | 6,089,296 |
13 Feb 2018 | CNY | 8.41 | 8.47 | 8.36 | 8.42 | 8.42 | +0.03 (+0.36%) | 6,232,452 |
12 Feb 2018 | CNY | 8.32 | 8.45 | 8.12 | 8.39 | 8.39 | +0.01 (+0.12%) | 9,294,777 |
9 Feb 2018 | CNY | 8.94 | 9.04 | 8.07 | 8.38 | 8.38 | -0.48 (-5.42%) | 19,274,871 |
8 Feb 2018 | CNY | 9.01 | 9.02 | 8.79 | 8.86 | 8.86 | -0.35 (-3.80%) | 21,287,630 |
7 Feb 2018 | CNY | 8.96 | 9.48 | 8.88 | 9.21 | 9.21 | +0.01 (+0.11%) | 21,295,175 |
6 Feb 2018 | CNY | 8.95 | 9.5 | 8.95 | 9.2 | 9.2 | +0.28 (+3.14%) | 32,051,354 |
5 Feb 2018 | CNY | 8.85 | 8.99 | 8.77 | 8.92 | 8.92 | -0.14 (-1.55%) | 6,736,584 |
2 Feb 2018 | CNY | 8.88 | 9.1 | 8.81 | 9.06 | 9.06 | +0.18 (+2.03%) | 9,857,419 |
1 Feb 2018 | CNY | 9.16 | 9.18 | 8.85 | 8.88 | 8.88 | -0.33 (-3.58%) | 12,820,859 |
31 Jan 2018 | CNY | 9.29 | 9.32 | 9.08 | 9.21 | 9.21 | -0.08 (-0.86%) | 11,460,000 |
30 Jan 2018 | CNY | 9.38 | 9.38 | 9.26 | 9.29 | 9.29 | -0.13 (-1.38%) | 11,075,696 |
29 Jan 2018 | CNY | 9.44 | 9.54 | 9.4 | 9.42 | 9.42 | -0.08 (-0.84%) | 11,074,638 |
26 Jan 2018 | CNY | 9.65 | 9.68 | 9.4 | 9.5 | 9.5 | -0.32 (-3.26%) | 31,544,260 |
25 Jan 2018 | CNY | 9.8 | 9.93 | 9.73 | 9.82 | 9.82 | +0.16 (+1.66%) | 24,075,095 |
24 Jan 2018 | CNY | 9.65 | 9.66 | 9.54 | 9.66 | 9.66 | +0.03 (+0.31%) | 10,626,600 |
23 Jan 2018 | CNY | 9.46 | 9.7 | 9.46 | 9.63 | 9.63 | +0.15 (+1.58%) | 13,607,830 |
22 Jan 2018 | CNY | 9.47 | 9.51 | 9.4 | 9.48 | 9.48 | -0.03 (-0.32%) | 8,581,671 |
19 Jan 2018 | CNY | 9.45 | 9.53 | 9.42 | 9.51 | 9.51 | +0.03 (+0.32%) | 8,421,494 |
18 Jan 2018 | CNY | 9.53 | 9.57 | 9.46 | 9.48 | 9.48 | -0.2 (-2.07%) | 14,263,121 |
17 Jan 2018 | CNY | 9.7 | 9.92 | 9.65 | 9.68 | 9.68 | -0.05 (-0.51%) | 15,513,584 |
16 Jan 2018 | CNY | 9.7 | 9.78 | 9.63 | 9.73 | 9.73 | -0.03 (-0.31%) | 14,201,076 |