Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | CNY | 10.0743 | 10.1848 | 9.9428 | 9.9902 | 9.9902 | -0.152 (-1.50%) | 48,983,261 |
12 Mar 2018 | CNY | 9.7587 | 10.29 | 9.7587 | 10.1427 | 10.1427 | +0.442 (+4.56%) | 85,954,578 |
9 Mar 2018 | CNY | 9.3115 | 9.7113 | 9.2852 | 9.7008 | 9.7008 | +0.389 (+4.18%) | 51,921,692 |
8 Mar 2018 | CNY | 9.5219 | 9.5956 | 9.2326 | 9.3115 | 9.3115 | -0.132 (-1.39%) | 27,646,418 |
7 Mar 2018 | CNY | 9.5903 | 9.6429 | 9.4167 | 9.443 | 9.443 | -0.142 (-1.48%) | 27,845,094 |
6 Mar 2018 | CNY | 9.443 | 9.7061 | 9.4378 | 9.5851 | 9.5851 | +0.163 (+1.73%) | 44,626,352 |
5 Mar 2018 | CNY | 9.322 | 9.4483 | 9.2063 | 9.422 | 9.422 | +0.074 (+0.79%) | 29,689,723 |
2 Mar 2018 | CNY | 9.3536 | 9.8113 | 9.322 | 9.3483 | 9.3483 | -0.116 (-1.22%) | 55,734,588 |
1 Mar 2018 | CNY | 9.3063 | 9.5062 | 9.2484 | 9.4641 | 9.4641 | +0.089 (+0.95%) | 41,280,882 |
28 Feb 2018 | CNY | 9.0906 | 9.5167 | 9.0327 | 9.3746 | 9.3746 | +0.268 (+2.95%) | 53,626,286 |
27 Feb 2018 | CNY | 9.18 | 9.3483 | 9.0958 | 9.1063 | 9.1063 | -0.216 (-2.31%) | 32,808,307 |
26 Feb 2018 | CNY | 9.1642 | 9.4062 | 9.059 | 9.322 | 9.322 | +0.158 (+1.72%) | 45,282,047 |
23 Feb 2018 | CNY | 8.9643 | 9.1695 | 8.8275 | 9.1642 | 9.1642 | +0.111 (+1.22%) | 36,389,444 |
22 Feb 2018 | CNY | 8.9853 | 9.3431 | 8.9696 | 9.0537 | 9.0537 | +0.158 (+1.77%) | 40,397,746 |
14 Feb 2018 | CNY | 8.7591 | 9.0537 | 8.6592 | 8.8959 | 8.8959 | -0.026 (-0.29%) | 29,715,326 |
13 Feb 2018 | CNY | 9.1537 | 9.2379 | 8.8801 | 8.9222 | 8.9222 | -0.163 (-1.80%) | 49,757,034 |
12 Feb 2018 | CNY | 8.3172 | 9.0853 | 8.3172 | 9.0853 | 9.0853 | +0.826 (+10.00%) | 56,904,798 |
9 Feb 2018 | CNY | 8.0595 | 8.5224 | 7.9279 | 8.2594 | 8.2594 | +0.105 (+1.29%) | 42,492,622 |
8 Feb 2018 | CNY | 7.9805 | 8.2015 | 7.8911 | 8.1542 | 8.1542 | +0.232 (+2.92%) | 22,127,999 |
7 Feb 2018 | CNY | 8.0332 | 8.091 | 7.5334 | 7.9227 | 7.9227 | +0.132 (+1.69%) | 26,560,852 |
6 Feb 2018 | CNY | 8.433 | 8.4435 | 7.7859 | 7.7912 | 7.7912 | -0.789 (-9.20%) | 33,324,451 |
5 Feb 2018 | CNY | 8.575 | 8.6802 | 8.5171 | 8.5803 | 8.5803 | -0.132 (-1.51%) | 13,667,582 |
2 Feb 2018 | CNY | 8.7854 | 8.8591 | 8.3646 | 8.7118 | 8.7118 | -0.089 (-1.02%) | 19,068,039 |
1 Feb 2018 | CNY | 9.3115 | 9.4167 | 8.7434 | 8.8012 | 8.8012 | -0.452 (-4.89%) | 26,933,268 |
31 Jan 2018 | CNY | 9.5851 | 9.5903 | 9.2063 | 9.2536 | 9.2536 | -0.347 (-3.62%) | 27,517,527 |
30 Jan 2018 | CNY | 9.4693 | 9.7587 | 9.443 | 9.6009 | 9.6009 | +0.105 (+1.11%) | 26,523,204 |
29 Jan 2018 | CNY | 9.422 | 9.5851 | 9.4062 | 9.4956 | 9.4956 | +0.026 (+0.28%) | 15,641,943 |
26 Jan 2018 | CNY | 9.6009 | 9.7534 | 9.4167 | 9.4693 | 9.4693 | -0.195 (-2.01%) | 24,845,286 |
25 Jan 2018 | CNY | 9.664 | 9.9165 | 9.6272 | 9.664 | 9.664 | -0.032 (-0.33%) | 33,002,865 |
24 Jan 2018 | CNY | 9.5482 | 9.7166 | 9.3852 | 9.6956 | 9.6956 | +0.142 (+1.49%) | 29,872,213 |