Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | CNY | 9.0133 | 9.4267 | 8.8667 | 9.2733 | 9.2733 | +0.273 (+3.04%) | 17,883,001 |
12 Mar 2018 | CNY | 8.8 | 9.0933 | 8.8 | 9 | 9 | +0.22 (+2.51%) | 14,862,961 |
9 Mar 2018 | CNY | 8.7533 | 8.92 | 8.6867 | 8.78 | 8.78 | -0.007 (-0.08%) | 9,753,826 |
8 Mar 2018 | CNY | 8.82 | 8.84 | 8.5467 | 8.7867 | 8.7867 | +0.047 (+0.53%) | 9,757,456 |
7 Mar 2018 | CNY | 8.8133 | 8.9067 | 8.74 | 8.74 | 8.74 | -0.193 (-2.16%) | 14,320,965 |
6 Mar 2018 | CNY | 8.6467 | 9.1133 | 8.62 | 8.9333 | 8.9333 | +0.353 (+4.12%) | 24,827,929 |
5 Mar 2018 | CNY | 8.7533 | 8.7667 | 8.4667 | 8.58 | 8.58 | -0.02 (-0.23%) | 16,339,153 |
2 Mar 2018 | CNY | 8.5067 | 8.7867 | 8.4067 | 8.6 | 8.6 | -0.187 (-2.12%) | 34,552,038 |
1 Mar 2018 | CNY | 8.6733 | 8.7867 | 8.52 | 8.7867 | 8.7867 | +0.8 (+10.02%) | 42,761,419 |
28 Feb 2018 | CNY | 7.9867 | 7.9867 | 7.9867 | 7.9867 | 7.9867 | +0.727 (+10.01%) | 2,965,864 |
27 Feb 2018 | CNY | 7.2 | 7.2867 | 7.1733 | 7.26 | 7.26 | +0.06 (+0.83%) | 3,811,869 |
26 Feb 2018 | CNY | 7.08 | 7.22 | 7.0667 | 7.2 | 7.2 | +0.133 (+1.89%) | 3,620,686 |
23 Feb 2018 | CNY | 7.12 | 7.1467 | 7.0467 | 7.0667 | 7.0667 | -0.08 (-1.12%) | 1,736,100 |
22 Feb 2018 | CNY | 7.1133 | 7.18 | 7.1067 | 7.1467 | 7.1467 | +0.04 (+0.56%) | 2,219,407 |
14 Feb 2018 | CNY | 7.0867 | 7.1467 | 7.0867 | 7.1067 | 7.1067 | +0.033 (+0.47%) | 837,900 |
13 Feb 2018 | CNY | 7.1467 | 7.18 | 7.06 | 7.0733 | 7.0733 | -0.06 (-0.84%) | 1,969,149 |
12 Feb 2018 | CNY | 7 | 7.1533 | 6.86 | 7.1333 | 7.1333 | +0.16 (+2.29%) | 2,430,454 |
9 Feb 2018 | CNY | 6.7667 | 6.9867 | 6.6733 | 6.9733 | 6.9733 | +0.04 (+0.58%) | 4,006,633 |
8 Feb 2018 | CNY | 6.8267 | 6.98 | 6.7133 | 6.9333 | 6.9333 | +0.107 (+1.56%) | 4,052,766 |
7 Feb 2018 | CNY | 6.9333 | 7.0667 | 6.64 | 6.8267 | 6.8267 | -0.033 (-0.49%) | 3,678,705 |
6 Feb 2018 | CNY | 7.06 | 7.1 | 6.8533 | 6.86 | 6.86 | -0.34 (-4.72%) | 4,818,436 |
5 Feb 2018 | CNY | 7.22 | 7.2667 | 7.0667 | 7.2 | 7.2 | -0.133 (-1.82%) | 4,615,006 |
2 Feb 2018 | CNY | 7.2667 | 7.34 | 7 | 7.3333 | 7.3333 | +0.027 (+0.36%) | 4,016,694 |
1 Feb 2018 | CNY | 7.5933 | 7.62 | 7.1333 | 7.3067 | 7.3067 | -0.293 (-3.86%) | 6,220,639 |
31 Jan 2018 | CNY | 7.6133 | 7.64 | 7.5333 | 7.6 | 7.6 | +0.013 (+0.18%) | 2,725,585 |
30 Jan 2018 | CNY | 7.7267 | 7.7667 | 7.5667 | 7.5867 | 7.5867 | -0.133 (-1.73%) | 3,373,867 |
29 Jan 2018 | CNY | 7.8067 | 7.8267 | 7.7 | 7.72 | 7.72 | -0.08 (-1.03%) | 3,229,806 |
26 Jan 2018 | CNY | 7.9667 | 7.9867 | 7.8 | 7.8 | 7.8 | -0.107 (-1.35%) | 3,999,379 |
25 Jan 2018 | CNY | 7.88 | 7.9867 | 7.88 | 7.9067 | 7.9067 | -0.02 (-0.25%) | 2,476,869 |
24 Jan 2018 | CNY | 7.9533 | 7.96 | 7.8333 | 7.9267 | 7.9267 | -0.053 (-0.67%) | 3,522,489 |