Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2018 | CNY | 5.05 | 5.1 | 4.97 | 5.01 | 5.01 | -0.04 (-0.79%) | 7,099,101 |
13 Apr 2018 | CNY | 5.1 | 5.14 | 5.03 | 5.05 | 5.05 | -0.06 (-1.17%) | 6,258,292 |
12 Apr 2018 | CNY | 5.18 | 5.23 | 5.11 | 5.11 | 5.11 | -0.14 (-2.67%) | 8,842,423 |
11 Apr 2018 | CNY | 5.09 | 5.27 | 5.05 | 5.25 | 5.25 | +0.18 (+3.55%) | 13,155,187 |
10 Apr 2018 | CNY | 5.1 | 5.1 | 5.02 | 5.07 | 5.07 | -0.01 (-0.20%) | 6,866,660 |
9 Apr 2018 | CNY | 5.15 | 5.15 | 5.01 | 5.08 | 5.08 | -0.1 (-1.93%) | 10,600,021 |
4 Apr 2018 | CNY | 5.27 | 5.3 | 5.17 | 5.18 | 5.18 | -0.08 (-1.52%) | 8,910,863 |
3 Apr 2018 | CNY | 5.31 | 5.32 | 5.2 | 5.26 | 5.26 | -0.14 (-2.59%) | 10,588,601 |
2 Apr 2018 | CNY | 5.45 | 5.59 | 5.37 | 5.4 | 5.4 | +0.08 (+1.50%) | 16,252,941 |
30 Mar 2018 | CNY | 5.33 | 5.35 | 5.25 | 5.32 | 5.32 | +0.01 (+0.19%) | 8,443,039 |
29 Mar 2018 | CNY | 5.29 | 5.34 | 5.21 | 5.31 | 5.31 | +0.02 (+0.38%) | 9,380,582 |
28 Mar 2018 | CNY | 5.22 | 5.34 | 5.22 | 5.29 | 5.29 | -0.06 (-1.12%) | 10,917,079 |
27 Mar 2018 | CNY | 5.27 | 5.45 | 5.23 | 5.35 | 5.35 | +0.13 (+2.49%) | 13,464,078 |
26 Mar 2018 | CNY | 5.14 | 5.23 | 4.95 | 5.22 | 5.22 | +0.04 (+0.77%) | 14,236,974 |
23 Mar 2018 | CNY | 5.4 | 5.46 | 5.1 | 5.18 | 5.18 | -0.4 (-7.17%) | 24,603,518 |
22 Mar 2018 | CNY | 5.69 | 5.78 | 5.58 | 5.58 | 5.58 | -0.17 (-2.96%) | 21,247,779 |
21 Mar 2018 | CNY | 5.92 | 5.96 | 5.7 | 5.75 | 5.75 | -0.23 (-3.85%) | 33,204,489 |
20 Mar 2018 | CNY | 6.2 | 6.45 | 5.95 | 5.98 | 5.98 | +0.07 (+1.18%) | 60,663,367 |
19 Mar 2018 | CNY | 5.63 | 5.91 | 5.63 | 5.91 | 5.91 | +0.54 (+10.06%) | 26,005,907 |
16 Mar 2018 | CNY | 5.36 | 5.45 | 5.33 | 5.37 | 5.37 | +0.01 (+0.19%) | 9,460,144 |
15 Mar 2018 | CNY | 5.42 | 5.44 | 5.28 | 5.36 | 5.36 | -0.11 (-2.01%) | 14,535,188 |
14 Mar 2018 | CNY | 5.55 | 5.62 | 5.46 | 5.47 | 5.47 | -0.2 (-3.53%) | 20,837,552 |
13 Mar 2018 | CNY | 5.37 | 5.94 | 5.34 | 5.67 | 5.67 | +0.27 (+5%) | 42,962,028 |
12 Mar 2018 | CNY | 5.23 | 5.46 | 5.22 | 5.4 | 5.4 | +0.13 (+2.47%) | 18,032,342 |
9 Mar 2018 | CNY | 5.17 | 5.39 | 5.14 | 5.27 | 5.27 | +0.1 (+1.93%) | 17,240,057 |
8 Mar 2018 | CNY | 5.18 | 5.21 | 5.14 | 5.17 | 5.17 | -0.05 (-0.96%) | 9,320,252 |
7 Mar 2018 | CNY | 5.15 | 5.28 | 5.11 | 5.22 | 5.22 | +0.08 (+1.56%) | 11,847,240 |
6 Mar 2018 | CNY | 5.13 | 5.15 | 5.07 | 5.14 | 5.14 | +0.05 (+0.98%) | 7,485,718 |
5 Mar 2018 | CNY | 5.14 | 5.19 | 5.06 | 5.09 | 5.09 | -0.08 (-1.55%) | 9,377,920 |
2 Mar 2018 | CNY | 5.2 | 5.27 | 5.13 | 5.17 | 5.17 | -0.07 (-1.34%) | 10,875,346 |