Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | CNY | 8.08 | 8.25 | 8.03 | 8.22 | 8.22 | +0.19 (+2.37%) | 852,703 |
23 Feb 2018 | CNY | 8.05 | 8.09 | 7.95 | 8.03 | 8.03 | -0.01 (-0.12%) | 595,000 |
22 Feb 2018 | CNY | 8 | 8.07 | 7.9 | 8.04 | 8.04 | +0.11 (+1.39%) | 488,344 |
14 Feb 2018 | CNY | 7.86 | 7.97 | 7.86 | 7.93 | 7.93 | +0.05 (+0.63%) | 390,102 |
13 Feb 2018 | CNY | 7.9 | 8 | 7.86 | 7.88 | 7.88 | -0.02 (-0.25%) | 558,000 |
12 Feb 2018 | CNY | 7.6 | 7.92 | 7.6 | 7.9 | 7.9 | +0.28 (+3.67%) | 580,527 |
9 Feb 2018 | CNY | 7.93 | 8 | 7.4 | 7.62 | 7.62 | -0.5 (-6.16%) | 1,083,310 |
8 Feb 2018 | CNY | 7.99 | 8.12 | 7.9 | 8.12 | 8.12 | +0.12 (+1.50%) | 824,900 |
7 Feb 2018 | CNY | 8.2 | 8.34 | 7.88 | 8 | 8 | -0.1 (-1.23%) | 1,130,600 |
6 Feb 2018 | CNY | 8.52 | 8.83 | 8.09 | 8.1 | 8.1 | -0.6 (-6.90%) | 1,211,700 |
5 Feb 2018 | CNY | 8.88 | 9 | 8.66 | 8.7 | 8.7 | -0.32 (-3.55%) | 746,300 |
2 Feb 2018 | CNY | 8.94 | 9.27 | 8.51 | 9.02 | 9.02 | +0.05 (+0.56%) | 2,022,406 |
1 Feb 2018 | CNY | 9.07 | 9.95 | 8.85 | 8.97 | 8.97 | -0.11 (-1.21%) | 1,431,900 |
31 Jan 2018 | CNY | 9.6 | 9.66 | 9 | 9.08 | 9.08 | -0.59 (-6.10%) | 1,936,200 |
30 Jan 2018 | CNY | 9.68 | 9.74 | 9.62 | 9.67 | 9.67 | -0.01 (-0.10%) | 568,112 |
29 Jan 2018 | CNY | 9.84 | 9.84 | 9.61 | 9.68 | 9.68 | -0.12 (-1.22%) | 1,181,682 |
26 Jan 2018 | CNY | 9.8 | 10.03 | 9.73 | 9.8 | 9.8 | +0.01 (+0.10%) | 832,000 |
25 Jan 2018 | CNY | 9.68 | 10.15 | 9.62 | 9.79 | 9.79 | +0.11 (+1.14%) | 1,619,002 |
24 Jan 2018 | CNY | 9.7 | 9.77 | 9.6 | 9.68 | 9.68 | -0.02 (-0.21%) | 1,445,313 |
23 Jan 2018 | CNY | 9.73 | 9.77 | 9.68 | 9.7 | 9.7 | -0.01 (-0.10%) | 554,730 |
22 Jan 2018 | CNY | 9.82 | 9.82 | 9.67 | 9.71 | 9.71 | -0.11 (-1.12%) | 948,702 |
19 Jan 2018 | CNY | 9.89 | 9.89 | 9.74 | 9.82 | 9.82 | -0.07 (-0.71%) | 1,067,500 |
18 Jan 2018 | CNY | 9.85 | 9.92 | 9.78 | 9.89 | 9.89 | +0.01 (+0.10%) | 967,112 |
17 Jan 2018 | CNY | 10.02 | 10.06 | 9.78 | 9.88 | 9.88 | -0.28 (-2.76%) | 1,626,640 |
16 Jan 2018 | CNY | 10.62 | 10.62 | 10.03 | 10.16 | 10.16 | +0.14 (+1.40%) | 2,447,422 |
15 Jan 2018 | CNY | 9.75 | 10.31 | 9.7 | 10.02 | 10.02 | +0.16 (+1.62%) | 2,929,138 |
12 Jan 2018 | CNY | 9.69 | 9.88 | 9.61 | 9.86 | 9.86 | +0.17 (+1.75%) | 1,206,101 |
11 Jan 2018 | CNY | 9.61 | 9.72 | 9.6 | 9.69 | 9.69 | +0.02 (+0.21%) | 712,937 |
10 Jan 2018 | CNY | 9.76 | 9.82 | 9.62 | 9.67 | 9.67 | -0.14 (-1.43%) | 765,602 |
9 Jan 2018 | CNY | 9.76 | 9.87 | 9.76 | 9.81 | 9.81 | -0.02 (-0.20%) | 586,302 |