Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2018 | CNY | 6.06 | 6.2 | 6.04 | 6.18 | 6.18 | +0.1 (+1.64%) | 3,652,916 |
19 Jan 2018 | CNY | 5.95 | 6.4 | 5.95 | 6.08 | 6.08 | +0.13 (+2.18%) | 4,645,770 |
18 Jan 2018 | CNY | 5.99 | 6 | 5.94 | 5.95 | 5.95 | -0.04 (-0.67%) | 1,620,769 |
17 Jan 2018 | CNY | 5.9 | 6.02 | 5.85 | 5.99 | 5.99 | +0.08 (+1.35%) | 2,717,377 |
16 Jan 2018 | CNY | 5.83 | 5.91 | 5.75 | 5.91 | 5.91 | +0.11 (+1.90%) | 3,424,595 |
15 Jan 2018 | CNY | 5.98 | 5.98 | 5.79 | 5.8 | 5.8 | -0.18 (-3.01%) | 3,264,149 |
12 Jan 2018 | CNY | 6.05 | 6.05 | 5.97 | 5.98 | 5.98 | -0.07 (-1.16%) | 1,456,550 |
11 Jan 2018 | CNY | 5.92 | 6.07 | 5.91 | 6.05 | 6.05 | +0.1 (+1.68%) | 2,562,043 |
10 Jan 2018 | CNY | 6.06 | 6.07 | 5.91 | 5.95 | 5.95 | -0.14 (-2.30%) | 4,564,887 |
9 Jan 2018 | CNY | 6.08 | 6.1 | 6.05 | 6.09 | 6.09 | -0.01 (-0.16%) | 2,795,767 |
8 Jan 2018 | CNY | 6.15 | 6.17 | 6.06 | 6.1 | 6.1 | -0.05 (-0.81%) | 2,346,480 |
5 Jan 2018 | CNY | 6.17 | 6.18 | 6.13 | 6.15 | 6.15 | +0.01 (+0.16%) | 1,874,479 |
4 Jan 2018 | CNY | 6.17 | 6.2 | 6.11 | 6.14 | 6.14 | -0.05 (-0.81%) | 1,947,927 |
3 Jan 2018 | CNY | 6.21 | 6.3 | 6.17 | 6.19 | 6.19 | +0.05 (+0.81%) | 3,085,820 |
2 Jan 2018 | CNY | 6.1 | 6.14 | 6.06 | 6.14 | 6.14 | +0.04 (+0.66%) | 1,780,810 |
29 Dec 2017 | CNY | 6.08 | 6.13 | 6.07 | 6.1 | 6.1 | +0.02 (+0.33%) | 2,024,637 |
28 Dec 2017 | CNY | 6.1 | 6.19 | 6.08 | 6.08 | 6.08 | -0.07 (-1.14%) | 3,958,300 |
27 Dec 2017 | CNY | 6.03 | 6.2 | 5.94 | 6.15 | 6.15 | +0.2 (+3.36%) | 5,812,560 |
26 Dec 2017 | CNY | 5.88 | 5.98 | 5.84 | 5.95 | 5.95 | +0.07 (+1.19%) | 2,346,351 |
25 Dec 2017 | CNY | 6.05 | 6.07 | 5.88 | 5.88 | 5.88 | -0.17 (-2.81%) | 3,620,448 |
22 Dec 2017 | CNY | 6.08 | 6.1 | 6.03 | 6.05 | 6.05 | -0.03 (-0.49%) | 2,448,480 |
21 Dec 2017 | CNY | 6.06 | 6.15 | 6.03 | 6.08 | 6.08 | -0.03 (-0.49%) | 3,072,290 |
20 Dec 2017 | CNY | 6.11 | 6.17 | 6.03 | 6.11 | 6.11 | -0.03 (-0.49%) | 4,151,867 |
19 Dec 2017 | CNY | 6.1 | 6.18 | 6.07 | 6.14 | 6.14 | +0.03 (+0.49%) | 2,866,266 |
18 Dec 2017 | CNY | 6.21 | 6.28 | 6.06 | 6.11 | 6.11 | -0.16 (-2.55%) | 5,272,390 |
15 Dec 2017 | CNY | 6.07 | 6.27 | 5.98 | 6.27 | 6.27 | +0.14 (+2.28%) | 11,927,942 |
14 Dec 2017 | CNY | 6.12 | 6.18 | 6.03 | 6.13 | 6.13 | -0.03 (-0.49%) | 7,391,511 |
13 Dec 2017 | CNY | 6.16 | 6.23 | 6.12 | 6.16 | 6.16 | -0.06 (-0.96%) | 4,682,613 |
12 Dec 2017 | CNY | 6.49 | 6.49 | 6.22 | 6.22 | 6.22 | -0.29 (-4.45%) | 7,953,881 |
11 Dec 2017 | CNY | 6.51 | 6.57 | 6.45 | 6.51 | 6.51 | 0.0 (0.0%) | 4,175,124 |