Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2018 | CNY | 5.4 | 5.54 | 5.4 | 5.5 | 5.5 | +0.04 (+0.73%) | 7,426,421 |
9 Mar 2018 | CNY | 5.33 | 5.46 | 5.31 | 5.46 | 5.46 | +0.12 (+2.25%) | 6,600,480 |
8 Mar 2018 | CNY | 5.32 | 5.35 | 5.25 | 5.34 | 5.34 | 0.0 (0.0%) | 3,770,659 |
7 Mar 2018 | CNY | 5.29 | 5.38 | 5.25 | 5.34 | 5.34 | +0.03 (+0.56%) | 5,980,680 |
6 Mar 2018 | CNY | 5.37 | 5.38 | 5.24 | 5.31 | 5.31 | -0.05 (-0.93%) | 7,473,484 |
5 Mar 2018 | CNY | 5.41 | 5.44 | 5.29 | 5.36 | 5.36 | -0.11 (-2.01%) | 8,510,064 |
2 Mar 2018 | CNY | 5.44 | 5.56 | 5.39 | 5.47 | 5.47 | -0.14 (-2.50%) | 11,982,296 |
1 Mar 2018 | CNY | 5.55 | 5.8 | 5.5 | 5.61 | 5.61 | +0.25 (+4.66%) | 23,528,737 |
28 Feb 2018 | CNY | 4.89 | 5.36 | 4.88 | 5.36 | 5.36 | +0.49 (+10.06%) | 3,780,602 |
27 Feb 2018 | CNY | 4.87 | 4.97 | 4.82 | 4.87 | 4.87 | 0.0 (0.0%) | 4,222,800 |
26 Feb 2018 | CNY | 4.78 | 4.89 | 4.74 | 4.87 | 4.87 | +0.1 (+2.10%) | 3,479,946 |
23 Feb 2018 | CNY | 4.76 | 4.79 | 4.73 | 4.77 | 4.77 | +0.02 (+0.42%) | 2,231,461 |
22 Feb 2018 | CNY | 4.73 | 4.77 | 4.71 | 4.75 | 4.75 | +0.04 (+0.85%) | 1,859,220 |
14 Feb 2018 | CNY | 4.72 | 4.74 | 4.61 | 4.71 | 4.71 | +0.01 (+0.21%) | 2,152,570 |
13 Feb 2018 | CNY | 4.76 | 4.78 | 4.7 | 4.7 | 4.7 | -0.05 (-1.05%) | 2,624,504 |
12 Feb 2018 | CNY | 4.65 | 4.8 | 4.65 | 4.75 | 4.75 | +0.11 (+2.37%) | 2,753,900 |
9 Feb 2018 | CNY | 4.57 | 4.75 | 4.55 | 4.64 | 4.64 | -0.1 (-2.11%) | 3,798,448 |
8 Feb 2018 | CNY | 4.57 | 4.75 | 4.57 | 4.74 | 4.74 | +0.14 (+3.04%) | 3,031,321 |
7 Feb 2018 | CNY | 4.62 | 4.65 | 4.45 | 4.6 | 4.6 | +0.1 (+2.22%) | 4,390,498 |
6 Feb 2018 | CNY | 4.87 | 4.9 | 4.5 | 4.5 | 4.5 | -0.43 (-8.72%) | 4,496,391 |
5 Feb 2018 | CNY | 4.88 | 4.97 | 4.86 | 4.93 | 4.93 | -0.06 (-1.20%) | 2,162,235 |
2 Feb 2018 | CNY | 4.97 | 5.03 | 4.85 | 4.99 | 4.99 | +0.01 (+0.20%) | 2,993,204 |
1 Feb 2018 | CNY | 5.25 | 5.3 | 4.98 | 4.98 | 4.98 | -0.27 (-5.14%) | 5,101,100 |
31 Jan 2018 | CNY | 5.56 | 5.56 | 5.2 | 5.25 | 5.25 | -0.31 (-5.58%) | 5,079,083 |
30 Jan 2018 | CNY | 5.54 | 5.6 | 5.52 | 5.56 | 5.56 | +0.02 (+0.36%) | 2,144,977 |
29 Jan 2018 | CNY | 5.62 | 5.72 | 5.52 | 5.54 | 5.54 | -0.12 (-2.12%) | 2,893,793 |
26 Jan 2018 | CNY | 5.67 | 5.74 | 5.64 | 5.66 | 5.66 | -0.03 (-0.53%) | 2,720,793 |
25 Jan 2018 | CNY | 5.72 | 5.79 | 5.69 | 5.69 | 5.69 | -0.04 (-0.70%) | 4,519,439 |
24 Jan 2018 | CNY | 5.63 | 5.78 | 5.61 | 5.73 | 5.73 | +0.07 (+1.24%) | 4,985,131 |
23 Jan 2018 | CNY | 5.58 | 5.67 | 5.57 | 5.66 | 5.66 | +0.03 (+0.53%) | 2,659,756 |