Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2018 | CNY | 7.59 | 7.64 | 7.53 | 7.57 | 7.57 | -0.07 (-0.92%) | 32,253,539 |
24 Apr 2018 | CNY | 7.46 | 7.67 | 7.45 | 7.64 | 7.64 | +0.18 (+2.41%) | 44,502,493 |
23 Apr 2018 | CNY | 7.55 | 7.63 | 7.38 | 7.46 | 7.46 | -0.06 (-0.80%) | 40,388,534 |
20 Apr 2018 | CNY | 7.74 | 7.76 | 7.51 | 7.52 | 7.52 | -0.26 (-3.34%) | 43,776,614 |
19 Apr 2018 | CNY | 7.72 | 7.85 | 7.68 | 7.78 | 7.78 | +0.05 (+0.65%) | 43,306,358 |
18 Apr 2018 | CNY | 7.72 | 7.76 | 7.51 | 7.73 | 7.73 | +0.11 (+1.44%) | 45,212,882 |
17 Apr 2018 | CNY | 7.75 | 7.86 | 7.6 | 7.62 | 7.62 | -0.09 (-1.17%) | 52,602,229 |
16 Apr 2018 | CNY | 7.86 | 7.89 | 7.7 | 7.71 | 7.71 | -0.19 (-2.41%) | 45,258,020 |
13 Apr 2018 | CNY | 8.06 | 8.09 | 7.89 | 7.9 | 7.9 | -0.09 (-1.13%) | 35,601,942 |
12 Apr 2018 | CNY | 8.07 | 8.15 | 7.95 | 7.99 | 7.99 | -0.08 (-0.99%) | 48,116,697 |
11 Apr 2018 | CNY | 8.05 | 8.13 | 8.03 | 8.07 | 8.07 | -0.02 (-0.25%) | 51,421,718 |
10 Apr 2018 | CNY | 7.95 | 8.14 | 7.91 | 8.09 | 8.09 | +0.22 (+2.80%) | 64,158,515 |
9 Apr 2018 | CNY | 7.85 | 7.96 | 7.72 | 7.87 | 7.87 | -0.05 (-0.63%) | 45,357,469 |
4 Apr 2018 | CNY | 8 | 8.15 | 7.9 | 7.92 | 7.92 | -0.08 (-1%) | 45,688,853 |
3 Apr 2018 | CNY | 7.99 | 8.11 | 7.86 | 8 | 8 | -0.12 (-1.48%) | 51,391,844 |
2 Apr 2018 | CNY | 8.11 | 8.34 | 8.05 | 8.12 | 8.12 | +0.03 (+0.37%) | 66,581,328 |
30 Mar 2018 | CNY | 8.08 | 8.16 | 8.04 | 8.09 | 8.09 | +0.01 (+0.12%) | 49,517,078 |
29 Mar 2018 | CNY | 7.98 | 8.17 | 7.92 | 8.08 | 8.08 | +0.21 (+2.67%) | 71,269,751 |
28 Mar 2018 | CNY | 7.88 | 8.07 | 7.83 | 7.87 | 7.87 | -0.14 (-1.75%) | 47,526,078 |
27 Mar 2018 | CNY | 7.96 | 8.1 | 7.89 | 8.01 | 8.01 | +0.17 (+2.17%) | 62,994,735 |
26 Mar 2018 | CNY | 7.68 | 7.85 | 7.33 | 7.84 | 7.84 | +0.06 (+0.77%) | 63,419,771 |
23 Mar 2018 | CNY | 8.05 | 8.25 | 7.7 | 7.78 | 7.78 | -0.75 (-8.79%) | 105,795,242 |
22 Mar 2018 | CNY | 8.54 | 8.7 | 8.47 | 8.53 | 8.53 | -0.05 (-0.58%) | 55,198,564 |
21 Mar 2018 | CNY | 8.5 | 8.81 | 8.5 | 8.58 | 8.58 | +0.1 (+1.18%) | 96,095,302 |
20 Mar 2018 | CNY | 8.45 | 8.53 | 8.41 | 8.48 | 8.48 | -0.08 (-0.93%) | 38,802,223 |
19 Mar 2018 | CNY | 8.48 | 8.65 | 8.39 | 8.56 | 8.56 | +0.05 (+0.59%) | 49,201,007 |
16 Mar 2018 | CNY | 8.52 | 8.65 | 8.5 | 8.51 | 8.51 | -0.01 (-0.12%) | 43,287,880 |
15 Mar 2018 | CNY | 8.65 | 8.71 | 8.41 | 8.52 | 8.52 | -0.15 (-1.73%) | 56,603,073 |
14 Mar 2018 | CNY | 8.7 | 8.83 | 8.65 | 8.67 | 8.67 | -0.07 (-0.80%) | 46,305,250 |
13 Mar 2018 | CNY | 8.9 | 8.91 | 8.73 | 8.74 | 8.74 | -0.19 (-2.13%) | 66,865,167 |