Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2018 | CNY | 8.78 | 8.88 | 8.78 | 8.79 | 8.79 | -0.02 (-0.23%) | 6,133,000 |
23 Apr 2018 | CNY | 8.89 | 8.95 | 8.8 | 8.81 | 8.81 | -0.11 (-1.23%) | 9,353,700 |
20 Apr 2018 | CNY | 9.07 | 9.24 | 8.82 | 8.92 | 8.92 | -0.22 (-2.41%) | 10,631,400 |
19 Apr 2018 | CNY | 8.7 | 9.31 | 8.7 | 9.14 | 9.14 | +0.4 (+4.58%) | 30,262,007 |
18 Apr 2018 | CNY | 8.72 | 8.85 | 8.67 | 8.74 | 8.74 | +0.04 (+0.46%) | 12,523,681 |
17 Apr 2018 | CNY | 8.73 | 8.91 | 8.65 | 8.7 | 8.7 | -0.05 (-0.57%) | 15,436,885 |
16 Apr 2018 | CNY | 8.7 | 8.97 | 8.61 | 8.75 | 8.75 | -0.02 (-0.23%) | 11,008,116 |
13 Apr 2018 | CNY | 8.68 | 8.98 | 8.55 | 8.77 | 8.77 | +0.06 (+0.69%) | 18,217,102 |
12 Apr 2018 | CNY | 8.6 | 9.5 | 8.5 | 8.71 | 8.71 | -0.29 (-3.22%) | 35,267,549 |
4 Apr 2018 | CNY | 8.95 | 9.06 | 8.89 | 9 | 9 | +0.03 (+0.33%) | 9,856,794 |
3 Apr 2018 | CNY | 8.95 | 9.09 | 8.8 | 8.97 | 8.97 | -0.04 (-0.44%) | 5,802,400 |
2 Apr 2018 | CNY | 8.7 | 9.11 | 8.7 | 9.01 | 9.01 | +0.32 (+3.68%) | 11,994,207 |
30 Mar 2018 | CNY | 8.61 | 8.74 | 8.6 | 8.69 | 8.69 | +0.09 (+1.05%) | 4,880,800 |
29 Mar 2018 | CNY | 8.56 | 8.7 | 8.5 | 8.6 | 8.6 | +0.02 (+0.23%) | 7,403,499 |
28 Mar 2018 | CNY | 8.55 | 8.62 | 8.49 | 8.58 | 8.58 | 0.0 (0.0%) | 3,854,300 |
27 Mar 2018 | CNY | 8.49 | 8.59 | 8.47 | 8.58 | 8.58 | +0.1 (+1.18%) | 4,385,413 |
26 Mar 2018 | CNY | 8.6 | 8.62 | 8.43 | 8.48 | 8.48 | -0.15 (-1.74%) | 10,402,900 |
23 Mar 2018 | CNY | 8.67 | 8.71 | 8.5 | 8.63 | 8.63 | -0.07 (-0.80%) | 7,775,940 |
22 Mar 2018 | CNY | 8.7 | 8.73 | 8.66 | 8.7 | 8.7 | -0.02 (-0.23%) | 4,910,700 |
21 Mar 2018 | CNY | 8.71 | 8.8 | 8.66 | 8.72 | 8.72 | +0.01 (+0.11%) | 5,549,703 |
20 Mar 2018 | CNY | 8.96 | 8.96 | 8.7 | 8.71 | 8.71 | -0.29 (-3.22%) | 13,481,400 |
19 Mar 2018 | CNY | 8.71 | 9.3 | 8.66 | 9 | 9 | +0.27 (+3.09%) | 13,374,928 |
16 Mar 2018 | CNY | 8.73 | 8.78 | 8.69 | 8.73 | 8.73 | 0.0 (0.0%) | 3,568,880 |
15 Mar 2018 | CNY | 8.74 | 8.82 | 8.44 | 8.73 | 8.73 | -0.01 (-0.11%) | 5,610,200 |
14 Mar 2018 | CNY | 9.02 | 9.06 | 8.73 | 8.74 | 8.74 | -0.29 (-3.21%) | 6,242,663 |
13 Mar 2018 | CNY | 9.17 | 9.18 | 9.01 | 9.03 | 9.03 | -0.16 (-1.74%) | 4,436,100 |
12 Mar 2018 | CNY | 9.19 | 9.25 | 9.1 | 9.19 | 9.19 | 0.0 (0.0%) | 5,719,091 |
9 Mar 2018 | CNY | 9.18 | 9.3 | 8.99 | 9.19 | 9.19 | 0.0 (0.0%) | 12,747,499 |
8 Mar 2018 | CNY | 8.96 | 9.19 | 8.88 | 9.19 | 9.19 | +0.21 (+2.34%) | 11,173,812 |
7 Mar 2018 | CNY | 9.09 | 9.12 | 8.88 | 8.98 | 8.98 | -0.07 (-0.77%) | 6,449,100 |