Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2018 | CNY | 7.38 | 7.42 | 7.34 | 7.42 | 7.42 | +0.06 (+0.82%) | 3,170,969 |
5 Mar 2018 | CNY | 7.35 | 7.4 | 7.32 | 7.36 | 7.36 | +0.01 (+0.14%) | 1,849,652 |
2 Mar 2018 | CNY | 7.38 | 7.42 | 7.32 | 7.35 | 7.35 | -0.07 (-0.94%) | 2,586,139 |
1 Mar 2018 | CNY | 7.31 | 7.47 | 7.3 | 7.42 | 7.42 | +0.09 (+1.23%) | 4,054,543 |
28 Feb 2018 | CNY | 7.35 | 7.37 | 7.27 | 7.33 | 7.33 | -0.02 (-0.27%) | 2,157,300 |
27 Feb 2018 | CNY | 7.42 | 7.42 | 7.35 | 7.35 | 7.35 | -0.05 (-0.68%) | 3,269,602 |
26 Feb 2018 | CNY | 7.34 | 7.45 | 7.34 | 7.4 | 7.4 | +0.06 (+0.82%) | 4,545,399 |
23 Feb 2018 | CNY | 7.23 | 7.5 | 7.2 | 7.34 | 7.34 | +0.12 (+1.66%) | 4,775,610 |
22 Feb 2018 | CNY | 7.16 | 7.24 | 7.16 | 7.22 | 7.22 | +0.09 (+1.26%) | 2,618,124 |
14 Feb 2018 | CNY | 7.12 | 7.16 | 7.09 | 7.13 | 7.13 | +0.01 (+0.14%) | 1,417,736 |
13 Feb 2018 | CNY | 7.16 | 7.2 | 7.1 | 7.12 | 7.12 | 0.0 (0.0%) | 2,230,666 |
12 Feb 2018 | CNY | 7.1 | 7.18 | 7.06 | 7.12 | 7.12 | +0.08 (+1.14%) | 2,315,700 |
9 Feb 2018 | CNY | 7.25 | 7.25 | 7 | 7.04 | 7.04 | -0.33 (-4.48%) | 5,300,419 |
8 Feb 2018 | CNY | 7.35 | 7.39 | 7.28 | 7.37 | 7.37 | +0.02 (+0.27%) | 2,953,400 |
7 Feb 2018 | CNY | 7.41 | 7.48 | 7.25 | 7.35 | 7.35 | +0.04 (+0.55%) | 4,833,836 |
6 Feb 2018 | CNY | 7.5 | 7.56 | 7.3 | 7.31 | 7.31 | -0.32 (-4.19%) | 6,252,345 |
5 Feb 2018 | CNY | 7.66 | 7.69 | 7.58 | 7.63 | 7.63 | -0.14 (-1.80%) | 5,614,514 |
2 Feb 2018 | CNY | 7.72 | 7.89 | 7.68 | 7.77 | 7.77 | +0.14 (+1.83%) | 6,445,911 |
1 Feb 2018 | CNY | 7.86 | 7.92 | 7.6 | 7.63 | 7.63 | -0.22 (-2.80%) | 7,047,019 |
31 Jan 2018 | CNY | 8.05 | 8.09 | 7.84 | 7.85 | 7.85 | -0.22 (-2.73%) | 8,470,691 |
30 Jan 2018 | CNY | 8.08 | 8.14 | 8.05 | 8.07 | 8.07 | -0.02 (-0.25%) | 3,708,982 |
29 Jan 2018 | CNY | 8.13 | 8.18 | 8.06 | 8.09 | 8.09 | 0.0 (0.0%) | 4,595,270 |
26 Jan 2018 | CNY | 8.11 | 8.15 | 8.09 | 8.09 | 8.09 | -0.07 (-0.86%) | 4,496,800 |
25 Jan 2018 | CNY | 8.2 | 8.22 | 8.12 | 8.16 | 8.16 | -0.08 (-0.97%) | 6,696,221 |
24 Jan 2018 | CNY | 8.12 | 8.33 | 8.1 | 8.24 | 8.24 | +0.11 (+1.35%) | 11,418,049 |
23 Jan 2018 | CNY | 8.05 | 8.13 | 8.05 | 8.13 | 8.13 | +0.05 (+0.62%) | 6,035,280 |
22 Jan 2018 | CNY | 8.04 | 8.14 | 8.02 | 8.08 | 8.08 | +0.02 (+0.25%) | 6,491,901 |
19 Jan 2018 | CNY | 8.15 | 8.15 | 8.06 | 8.06 | 8.06 | -0.09 (-1.10%) | 5,988,680 |
18 Jan 2018 | CNY | 8.09 | 8.2 | 8.08 | 8.15 | 8.15 | +0.03 (+0.37%) | 4,330,545 |
17 Jan 2018 | CNY | 8.28 | 8.31 | 8.03 | 8.12 | 8.12 | -0.19 (-2.29%) | 10,653,227 |