Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2018 | CNY | 6.76 | 6.81 | 6.66 | 6.81 | 6.81 | -0.01 (-0.15%) | 2,058,270 |
17 Apr 2018 | CNY | 6.82 | 6.83 | 6.73 | 6.82 | 6.82 | -0.01 (-0.15%) | 2,561,960 |
16 Apr 2018 | CNY | 6.8 | 6.86 | 6.75 | 6.83 | 6.83 | +0.02 (+0.29%) | 3,101,320 |
13 Apr 2018 | CNY | 6.79 | 6.82 | 6.75 | 6.81 | 6.81 | -0.01 (-0.15%) | 1,699,352 |
12 Apr 2018 | CNY | 6.82 | 6.86 | 6.72 | 6.82 | 6.82 | 0.0 (0.0%) | 2,317,890 |
11 Apr 2018 | CNY | 6.84 | 6.94 | 6.81 | 6.82 | 6.82 | 0.0 (0.0%) | 1,337,492 |
10 Apr 2018 | CNY | 6.8 | 6.83 | 6.76 | 6.82 | 6.82 | -0.01 (-0.15%) | 2,119,407 |
9 Apr 2018 | CNY | 6.83 | 6.85 | 6.73 | 6.83 | 6.83 | -0.01 (-0.15%) | 2,932,779 |
4 Apr 2018 | CNY | 6.87 | 6.88 | 6.8 | 6.84 | 6.84 | +0.02 (+0.29%) | 2,316,060 |
3 Apr 2018 | CNY | 6.71 | 6.91 | 6.71 | 6.82 | 6.82 | -0.13 (-1.87%) | 4,010,685 |
2 Apr 2018 | CNY | 7.01 | 7.05 | 6.92 | 6.95 | 6.95 | +0.01 (+0.14%) | 3,366,219 |
30 Mar 2018 | CNY | 6.93 | 7.04 | 6.84 | 6.94 | 6.94 | +0.02 (+0.29%) | 6,865,900 |
29 Mar 2018 | CNY | 6.91 | 6.99 | 6.9 | 6.92 | 6.92 | -0.08 (-1.14%) | 4,684,890 |
28 Mar 2018 | CNY | 7.09 | 7.18 | 6.97 | 7 | 7 | -0.2 (-2.78%) | 8,925,080 |
27 Mar 2018 | CNY | 6.89 | 7.24 | 6.86 | 7.2 | 7.2 | +0.28 (+4.05%) | 10,241,500 |
26 Mar 2018 | CNY | 6.8 | 6.92 | 6.75 | 6.92 | 6.92 | -0.07 (-1.00%) | 4,695,340 |
23 Mar 2018 | CNY | 6.8 | 6.99 | 6.59 | 6.99 | 6.99 | -0.01 (-0.14%) | 9,345,860 |
22 Mar 2018 | CNY | 6.82 | 7 | 6.74 | 7 | 7 | +0.13 (+1.89%) | 5,994,560 |
21 Mar 2018 | CNY | 6.95 | 6.95 | 6.79 | 6.87 | 6.87 | -0.11 (-1.58%) | 6,156,080 |
20 Mar 2018 | CNY | 7 | 7 | 6.85 | 6.98 | 6.98 | -0.05 (-0.71%) | 3,153,100 |
19 Mar 2018 | CNY | 6.93 | 7.05 | 6.93 | 7.03 | 7.03 | -0.01 (-0.14%) | 2,318,200 |
16 Mar 2018 | CNY | 7.03 | 7.08 | 6.83 | 7.04 | 7.04 | -0.03 (-0.42%) | 7,106,799 |
15 Mar 2018 | CNY | 7.28 | 7.28 | 7 | 7.07 | 7.07 | -0.21 (-2.88%) | 3,584,708 |
14 Mar 2018 | CNY | 7.23 | 7.3 | 7.16 | 7.28 | 7.28 | +0.06 (+0.83%) | 3,563,799 |
13 Mar 2018 | CNY | 7.29 | 7.3 | 7.21 | 7.22 | 7.22 | -0.11 (-1.50%) | 3,368,905 |
12 Mar 2018 | CNY | 7.28 | 7.35 | 7.19 | 7.33 | 7.33 | +0.07 (+0.96%) | 5,518,960 |
9 Mar 2018 | CNY | 7.11 | 7.33 | 7.1 | 7.26 | 7.26 | +0.15 (+2.11%) | 5,549,376 |
8 Mar 2018 | CNY | 7.09 | 7.14 | 7.04 | 7.11 | 7.11 | +0.03 (+0.42%) | 2,533,726 |
7 Mar 2018 | CNY | 7.1 | 7.14 | 7.05 | 7.08 | 7.08 | 0.0 (0.0%) | 2,163,120 |
6 Mar 2018 | CNY | 7.07 | 7.09 | 7.03 | 7.08 | 7.08 | +0.01 (+0.14%) | 2,363,540 |