Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2018 | CNY | 7.19 | 7.25 | 7.08 | 7.13 | 7.13 | -0.06 (-0.83%) | 6,575,370 |
9 Mar 2018 | CNY | 6.97 | 7.25 | 6.9 | 7.19 | 7.19 | +0.21 (+3.01%) | 11,059,936 |
8 Mar 2018 | CNY | 6.96 | 7 | 6.84 | 6.98 | 6.98 | +0.01 (+0.14%) | 3,759,450 |
7 Mar 2018 | CNY | 7.01 | 7.05 | 6.9 | 6.97 | 6.97 | -0.09 (-1.27%) | 3,670,158 |
6 Mar 2018 | CNY | 6.97 | 7.06 | 6.88 | 7.06 | 7.06 | +0.09 (+1.29%) | 5,800,447 |
5 Mar 2018 | CNY | 6.9 | 7.01 | 6.85 | 6.97 | 6.97 | +0.05 (+0.72%) | 3,993,794 |
2 Mar 2018 | CNY | 7.05 | 7.11 | 6.83 | 6.92 | 6.92 | -0.2 (-2.81%) | 6,867,033 |
1 Mar 2018 | CNY | 7.03 | 7.13 | 6.95 | 7.12 | 7.12 | -0.01 (-0.14%) | 6,922,002 |
28 Feb 2018 | CNY | 6.95 | 7.25 | 6.82 | 7.13 | 7.13 | +0.01 (+0.14%) | 14,502,336 |
27 Feb 2018 | CNY | 6.77 | 7.15 | 6.67 | 7.12 | 7.12 | +0.3 (+4.40%) | 18,403,569 |
26 Feb 2018 | CNY | 6.2 | 6.82 | 6.17 | 6.82 | 6.82 | +0.62 (+10%) | 16,797,812 |
23 Feb 2018 | CNY | 6.28 | 6.32 | 6.12 | 6.2 | 6.2 | -0.13 (-2.05%) | 3,940,100 |
22 Feb 2018 | CNY | 6.45 | 6.45 | 6.26 | 6.33 | 6.33 | 0.0 (0.0%) | 2,838,700 |
14 Feb 2018 | CNY | 6.18 | 6.37 | 6.18 | 6.33 | 6.33 | +0.1 (+1.61%) | 2,708,750 |
13 Feb 2018 | CNY | 6.25 | 6.35 | 6.22 | 6.23 | 6.23 | -0.11 (-1.74%) | 2,626,100 |
12 Feb 2018 | CNY | 6.04 | 6.35 | 5.97 | 6.34 | 6.34 | +0.32 (+5.32%) | 7,780,820 |
9 Feb 2018 | CNY | 5.86 | 6.02 | 5.6 | 6.02 | 6.02 | +0.09 (+1.52%) | 5,584,031 |
8 Feb 2018 | CNY | 6.03 | 6.08 | 5.91 | 5.93 | 5.93 | -0.1 (-1.66%) | 2,398,025 |
7 Feb 2018 | CNY | 5.92 | 6.05 | 5.76 | 6.03 | 6.03 | +0.08 (+1.34%) | 3,580,220 |
6 Feb 2018 | CNY | 5.8 | 6.23 | 5.39 | 5.95 | 5.95 | +0.06 (+1.02%) | 9,675,761 |
5 Feb 2018 | CNY | 5.93 | 5.96 | 5.84 | 5.89 | 5.89 | -0.08 (-1.34%) | 1,772,390 |
2 Feb 2018 | CNY | 5.8 | 5.99 | 5.75 | 5.97 | 5.97 | +0.16 (+2.75%) | 2,520,380 |
1 Feb 2018 | CNY | 6.15 | 6.22 | 5.74 | 5.81 | 5.81 | -0.39 (-6.29%) | 3,965,629 |
31 Jan 2018 | CNY | 6.35 | 6.35 | 6.11 | 6.2 | 6.2 | -0.16 (-2.52%) | 2,597,590 |
30 Jan 2018 | CNY | 6.32 | 6.38 | 6.2 | 6.36 | 6.36 | +0.1 (+1.60%) | 3,178,541 |
29 Jan 2018 | CNY | 6.42 | 6.42 | 6.21 | 6.26 | 6.26 | -0.16 (-2.49%) | 3,027,673 |
26 Jan 2018 | CNY | 6.4 | 6.45 | 6.33 | 6.42 | 6.42 | -0.05 (-0.77%) | 4,261,355 |
25 Jan 2018 | CNY | 6.19 | 6.59 | 6.15 | 6.47 | 6.47 | +0.28 (+4.52%) | 13,636,780 |
24 Jan 2018 | CNY | 6.11 | 6.2 | 6.06 | 6.19 | 6.19 | +0.07 (+1.14%) | 3,339,706 |
23 Jan 2018 | CNY | 6.16 | 6.16 | 6.07 | 6.12 | 6.12 | -0.06 (-0.97%) | 1,829,044 |