Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2018 | CNY | 5.97 | 6.08 | 5.97 | 6.03 | 6.03 | +0.02 (+0.33%) | 1,347,704 |
18 Apr 2018 | CNY | 5.95 | 6.04 | 5.85 | 6.01 | 6.01 | +0.1 (+1.69%) | 1,872,935 |
17 Apr 2018 | CNY | 6.07 | 6.13 | 5.86 | 5.91 | 5.91 | -0.18 (-2.96%) | 1,704,500 |
16 Apr 2018 | CNY | 6.09 | 6.17 | 6.03 | 6.09 | 6.09 | -0.03 (-0.49%) | 1,722,442 |
13 Apr 2018 | CNY | 6.2 | 6.27 | 6.09 | 6.12 | 6.12 | -0.07 (-1.13%) | 2,342,885 |
12 Apr 2018 | CNY | 6.28 | 6.3 | 6.15 | 6.19 | 6.19 | -0.08 (-1.28%) | 2,127,995 |
11 Apr 2018 | CNY | 6.29 | 6.33 | 6.24 | 6.27 | 6.27 | -0.01 (-0.16%) | 2,197,617 |
10 Apr 2018 | CNY | 6.31 | 6.35 | 6.16 | 6.28 | 6.28 | -0.14 (-2.18%) | 4,034,050 |
9 Apr 2018 | CNY | 6.31 | 6.43 | 6.22 | 6.42 | 6.42 | +0.03 (+0.47%) | 3,319,724 |
4 Apr 2018 | CNY | 6.3 | 6.41 | 6.23 | 6.39 | 6.39 | +0.12 (+1.91%) | 4,561,987 |
3 Apr 2018 | CNY | 6.21 | 6.35 | 6.2 | 6.27 | 6.27 | -0.06 (-0.95%) | 2,564,471 |
2 Apr 2018 | CNY | 6.33 | 6.49 | 6.22 | 6.33 | 6.33 | +0.04 (+0.64%) | 3,809,217 |
30 Mar 2018 | CNY | 6.12 | 6.32 | 6.06 | 6.29 | 6.29 | +0.19 (+3.11%) | 3,199,117 |
29 Mar 2018 | CNY | 6.01 | 6.13 | 5.98 | 6.1 | 6.1 | +0.09 (+1.50%) | 1,567,080 |
28 Mar 2018 | CNY | 5.86 | 6.1 | 5.85 | 6.01 | 6.01 | +0.01 (+0.17%) | 1,890,582 |
27 Mar 2018 | CNY | 5.92 | 6.02 | 5.85 | 6 | 6 | +0.17 (+2.92%) | 1,926,005 |
26 Mar 2018 | CNY | 5.67 | 5.85 | 5.51 | 5.83 | 5.83 | +0.11 (+1.92%) | 1,293,113 |
23 Mar 2018 | CNY | 5.97 | 6.11 | 5.65 | 5.72 | 5.72 | -0.43 (-6.99%) | 2,750,638 |
22 Mar 2018 | CNY | 6.19 | 6.24 | 6.11 | 6.15 | 6.15 | -0.02 (-0.32%) | 1,358,399 |
21 Mar 2018 | CNY | 6.3 | 6.35 | 6.17 | 6.17 | 6.17 | -0.1 (-1.59%) | 1,893,389 |
20 Mar 2018 | CNY | 6.21 | 6.28 | 6.17 | 6.27 | 6.27 | +0.01 (+0.16%) | 1,302,787 |
19 Mar 2018 | CNY | 6.22 | 6.31 | 6.17 | 6.26 | 6.26 | +0.05 (+0.81%) | 1,664,345 |
16 Mar 2018 | CNY | 6.14 | 6.26 | 6.14 | 6.21 | 6.21 | +0.05 (+0.81%) | 1,770,456 |
15 Mar 2018 | CNY | 6.24 | 6.3 | 6.06 | 6.16 | 6.16 | -0.1 (-1.60%) | 2,501,698 |
14 Mar 2018 | CNY | 6.36 | 6.39 | 6.21 | 6.26 | 6.26 | -0.1 (-1.57%) | 1,373,122 |
13 Mar 2018 | CNY | 6.41 | 6.44 | 6.31 | 6.36 | 6.36 | -0.04 (-0.63%) | 1,783,305 |
12 Mar 2018 | CNY | 6.31 | 6.44 | 6.31 | 6.4 | 6.4 | +0.1 (+1.59%) | 2,901,371 |
9 Mar 2018 | CNY | 6.18 | 6.31 | 6.15 | 6.3 | 6.3 | +0.15 (+2.44%) | 2,427,440 |
8 Mar 2018 | CNY | 6.12 | 6.17 | 6.08 | 6.15 | 6.15 | +0.04 (+0.65%) | 1,074,882 |
7 Mar 2018 | CNY | 6.17 | 6.2 | 6.11 | 6.11 | 6.11 | -0.07 (-1.13%) | 1,373,512 |