Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2018 | CNY | 5.15 | 5.16 | 5.1 | 5.11 | 5.11 | -0.03 (-0.58%) | 2,066,176 |
22 Jan 2018 | CNY | 5.11 | 5.18 | 5.09 | 5.14 | 5.14 | +0.04 (+0.78%) | 2,247,202 |
19 Jan 2018 | CNY | 5.12 | 5.17 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 2,452,200 |
18 Jan 2018 | CNY | 5.15 | 5.19 | 5.11 | 5.15 | 5.15 | 0.0 (0.0%) | 1,999,614 |
17 Jan 2018 | CNY | 5.13 | 5.19 | 5.1 | 5.15 | 5.15 | +0.02 (+0.39%) | 1,860,458 |
16 Jan 2018 | CNY | 5.15 | 5.18 | 5.12 | 5.13 | 5.13 | -0.02 (-0.39%) | 1,406,214 |
15 Jan 2018 | CNY | 5.19 | 5.28 | 5.14 | 5.15 | 5.15 | -0.11 (-2.09%) | 1,882,000 |
12 Jan 2018 | CNY | 5.24 | 5.29 | 5.22 | 5.26 | 5.26 | 0.0 (0.0%) | 1,663,500 |
11 Jan 2018 | CNY | 5.23 | 5.3 | 5.21 | 5.26 | 5.26 | +0.04 (+0.77%) | 1,528,600 |
10 Jan 2018 | CNY | 5.34 | 5.34 | 5.22 | 5.22 | 5.22 | -0.09 (-1.69%) | 2,220,008 |
9 Jan 2018 | CNY | 5.39 | 5.4 | 5.31 | 5.31 | 5.31 | -0.08 (-1.48%) | 1,662,464 |
8 Jan 2018 | CNY | 5.38 | 5.45 | 5.33 | 5.39 | 5.39 | -0.01 (-0.19%) | 2,394,761 |
5 Jan 2018 | CNY | 5.4 | 5.46 | 5.33 | 5.4 | 5.4 | -0.02 (-0.37%) | 2,379,386 |
4 Jan 2018 | CNY | 5.44 | 5.46 | 5.4 | 5.42 | 5.42 | +0.01 (+0.18%) | 1,315,722 |
3 Jan 2018 | CNY | 5.48 | 5.48 | 5.4 | 5.41 | 5.41 | -0.06 (-1.10%) | 1,574,656 |
2 Jan 2018 | CNY | 5.43 | 5.51 | 5.41 | 5.47 | 5.47 | +0.02 (+0.37%) | 1,993,400 |
29 Dec 2017 | CNY | 5.27 | 5.47 | 5.22 | 5.45 | 5.45 | +0.18 (+3.42%) | 4,930,979 |
28 Dec 2017 | CNY | 5.21 | 5.3 | 5.13 | 5.27 | 5.27 | +0.06 (+1.15%) | 2,509,045 |
27 Dec 2017 | CNY | 5.21 | 5.28 | 5.2 | 5.21 | 5.21 | +0.03 (+0.58%) | 1,590,688 |
26 Dec 2017 | CNY | 5.18 | 5.25 | 5.14 | 5.18 | 5.18 | +0.01 (+0.19%) | 1,309,186 |
25 Dec 2017 | CNY | 5.27 | 5.31 | 5.05 | 5.17 | 5.17 | -0.1 (-1.90%) | 1,935,800 |
22 Dec 2017 | CNY | 5.3 | 5.38 | 5.25 | 5.27 | 5.27 | -0.01 (-0.19%) | 1,605,126 |
21 Dec 2017 | CNY | 5.31 | 5.33 | 5.24 | 5.28 | 5.28 | -0.01 (-0.19%) | 1,440,440 |
20 Dec 2017 | CNY | 5.4 | 5.41 | 5.28 | 5.29 | 5.29 | -0.15 (-2.76%) | 2,052,058 |
19 Dec 2017 | CNY | 5.36 | 5.45 | 5.33 | 5.44 | 5.44 | +0.06 (+1.12%) | 1,602,100 |
18 Dec 2017 | CNY | 5.48 | 5.48 | 5.32 | 5.38 | 5.38 | -0.03 (-0.55%) | 2,049,600 |
15 Dec 2017 | CNY | 5.5 | 5.5 | 5.38 | 5.41 | 5.41 | -0.12 (-2.17%) | 2,881,900 |
14 Dec 2017 | CNY | 5.59 | 5.61 | 5.5 | 5.53 | 5.53 | -0.06 (-1.07%) | 1,560,000 |
13 Dec 2017 | CNY | 5.5 | 5.62 | 5.46 | 5.59 | 5.59 | +0.07 (+1.27%) | 2,992,000 |
12 Dec 2017 | CNY | 5.58 | 5.66 | 5.52 | 5.52 | 5.52 | -0.08 (-1.43%) | 2,760,854 |