Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | CNY | 5.36 | 5.55 | 5.31 | 5.41 | 5.41 | +0.03 (+0.56%) | 5,388,000 |
12 Mar 2018 | CNY | 5.34 | 5.47 | 5.31 | 5.38 | 5.38 | +0.08 (+1.51%) | 4,710,407 |
9 Mar 2018 | CNY | 5.17 | 5.37 | 5.14 | 5.3 | 5.3 | +0.16 (+3.11%) | 5,026,697 |
8 Mar 2018 | CNY | 5.1 | 5.17 | 5.06 | 5.14 | 5.14 | +0.03 (+0.59%) | 1,742,545 |
7 Mar 2018 | CNY | 5.13 | 5.18 | 5.08 | 5.11 | 5.11 | -0.02 (-0.39%) | 1,918,400 |
6 Mar 2018 | CNY | 5.07 | 5.16 | 5.07 | 5.13 | 5.13 | +0.03 (+0.59%) | 2,777,684 |
5 Mar 2018 | CNY | 5.06 | 5.11 | 5.03 | 5.1 | 5.1 | +0.04 (+0.79%) | 1,894,403 |
2 Mar 2018 | CNY | 5.18 | 5.22 | 5.06 | 5.06 | 5.06 | -0.14 (-2.69%) | 3,781,747 |
1 Mar 2018 | CNY | 4.97 | 5.2 | 4.96 | 5.2 | 5.2 | +0.17 (+3.38%) | 5,192,952 |
28 Feb 2018 | CNY | 4.9 | 5.06 | 4.83 | 5.03 | 5.03 | +0.14 (+2.86%) | 3,531,734 |
27 Feb 2018 | CNY | 4.94 | 4.99 | 4.88 | 4.89 | 4.89 | +0.04 (+0.82%) | 2,813,274 |
26 Feb 2018 | CNY | 4.78 | 4.89 | 4.77 | 4.85 | 4.85 | +0.09 (+1.89%) | 2,206,542 |
23 Feb 2018 | CNY | 4.71 | 4.78 | 4.68 | 4.76 | 4.76 | +0.04 (+0.85%) | 1,879,515 |
22 Feb 2018 | CNY | 4.71 | 4.76 | 4.69 | 4.72 | 4.72 | +0.04 (+0.85%) | 1,446,600 |
14 Feb 2018 | CNY | 4.68 | 4.7 | 4.61 | 4.68 | 4.68 | +0.04 (+0.86%) | 1,239,602 |
13 Feb 2018 | CNY | 4.68 | 4.72 | 4.6 | 4.64 | 4.64 | -0.04 (-0.85%) | 2,285,700 |
12 Feb 2018 | CNY | 4.59 | 4.74 | 4.58 | 4.68 | 4.68 | +0.04 (+0.86%) | 3,067,902 |
9 Feb 2018 | CNY | 4.54 | 4.76 | 4.45 | 4.64 | 4.64 | +0.03 (+0.65%) | 4,990,320 |
8 Feb 2018 | CNY | 4.49 | 4.69 | 4.47 | 4.61 | 4.61 | +0.15 (+3.36%) | 2,814,217 |
7 Feb 2018 | CNY | 4.53 | 4.58 | 4.34 | 4.46 | 4.46 | -0.02 (-0.45%) | 2,189,718 |
6 Feb 2018 | CNY | 4.8 | 4.8 | 4.46 | 4.48 | 4.48 | -0.35 (-7.25%) | 2,519,700 |
5 Feb 2018 | CNY | 4.75 | 4.89 | 4.74 | 4.83 | 4.83 | -0.03 (-0.62%) | 1,518,923 |
2 Feb 2018 | CNY | 4.84 | 4.88 | 4.67 | 4.86 | 4.86 | -0.01 (-0.21%) | 1,913,302 |
1 Feb 2018 | CNY | 5.13 | 5.18 | 4.85 | 4.87 | 4.87 | -0.26 (-5.07%) | 2,958,911 |
31 Jan 2018 | CNY | 5.31 | 5.34 | 5.11 | 5.13 | 5.13 | -0.22 (-4.11%) | 3,429,022 |
30 Jan 2018 | CNY | 5.4 | 5.42 | 5.34 | 5.35 | 5.35 | -0.04 (-0.74%) | 1,447,400 |
29 Jan 2018 | CNY | 5.51 | 5.51 | 5.38 | 5.39 | 5.39 | -0.09 (-1.64%) | 1,317,400 |
26 Jan 2018 | CNY | 5.45 | 5.52 | 5.44 | 5.48 | 5.48 | +0.01 (+0.18%) | 1,450,009 |
25 Jan 2018 | CNY | 5.5 | 5.56 | 5.45 | 5.47 | 5.47 | -0.03 (-0.55%) | 2,472,805 |
24 Jan 2018 | CNY | 5.4 | 5.51 | 5.36 | 5.5 | 5.5 | +0.1 (+1.85%) | 2,718,169 |