Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2018 | CNY | 7.9 | 8.3 | 7.9 | 8.23 | 8.23 | +0.35 (+4.44%) | 8,252,153 |
23 Apr 2018 | CNY | 8.06 | 8.11 | 7.7 | 7.88 | 7.88 | -0.23 (-2.84%) | 7,609,928 |
20 Apr 2018 | CNY | 8.36 | 8.52 | 8.06 | 8.11 | 8.11 | -0.44 (-5.15%) | 10,274,121 |
19 Apr 2018 | CNY | 8.29 | 8.72 | 8.14 | 8.55 | 8.55 | +0.15 (+1.79%) | 13,169,681 |
18 Apr 2018 | CNY | 8.33 | 8.47 | 7.94 | 8.4 | 8.4 | -0.02 (-0.24%) | 13,173,441 |
17 Apr 2018 | CNY | 8.1 | 8.5 | 8.03 | 8.42 | 8.42 | +0.27 (+3.31%) | 18,576,697 |
16 Apr 2018 | CNY | 8.05 | 8.35 | 7.92 | 8.15 | 8.15 | +0.16 (+2.00%) | 9,121,623 |
13 Apr 2018 | CNY | 8.08 | 8.15 | 7.94 | 7.99 | 7.99 | -0.16 (-1.96%) | 7,150,205 |
12 Apr 2018 | CNY | 7.79 | 8.23 | 7.75 | 8.15 | 8.15 | +0.36 (+4.62%) | 13,799,337 |
11 Apr 2018 | CNY | 7.51 | 8.03 | 7.46 | 7.79 | 7.79 | +0.29 (+3.87%) | 5,922,299 |
10 Apr 2018 | CNY | 7.62 | 7.69 | 7.39 | 7.5 | 7.5 | -0.25 (-3.23%) | 4,828,520 |
9 Apr 2018 | CNY | 7.6 | 7.8 | 7.52 | 7.75 | 7.75 | +0.1 (+1.31%) | 3,078,300 |
4 Apr 2018 | CNY | 7.92 | 7.97 | 7.62 | 7.65 | 7.65 | -0.3 (-3.77%) | 5,274,950 |
3 Apr 2018 | CNY | 7.95 | 8.12 | 7.79 | 7.95 | 7.95 | -0.19 (-2.33%) | 7,872,127 |
2 Apr 2018 | CNY | 7.74 | 8.16 | 7.71 | 8.14 | 8.14 | +0.38 (+4.90%) | 10,133,126 |
30 Mar 2018 | CNY | 7.57 | 7.86 | 7.57 | 7.76 | 7.76 | +0.15 (+1.97%) | 5,213,700 |
29 Mar 2018 | CNY | 7.5 | 7.75 | 7.41 | 7.61 | 7.61 | +0.01 (+0.13%) | 6,055,699 |
28 Mar 2018 | CNY | 7.3 | 7.73 | 7.27 | 7.6 | 7.6 | +0.1 (+1.33%) | 5,472,275 |
27 Mar 2018 | CNY | 7.39 | 7.59 | 7.37 | 7.5 | 7.5 | +0.21 (+2.88%) | 5,550,168 |
26 Mar 2018 | CNY | 7.14 | 7.35 | 6.72 | 7.29 | 7.29 | -0.12 (-1.62%) | 6,504,045 |
23 Mar 2018 | CNY | 7.82 | 8.02 | 7.41 | 7.41 | 7.41 | -0.82 (-9.96%) | 11,378,907 |
22 Mar 2018 | CNY | 7.83 | 8.39 | 7.69 | 8.23 | 8.23 | +0.6 (+7.86%) | 16,425,857 |
21 Mar 2018 | CNY | 7.79 | 7.9 | 7.63 | 7.63 | 7.63 | -0.13 (-1.68%) | 3,817,600 |
20 Mar 2018 | CNY | 7.7 | 7.79 | 7.54 | 7.76 | 7.76 | 0.0 (0.0%) | 3,150,102 |
19 Mar 2018 | CNY | 7.61 | 7.89 | 7.57 | 7.76 | 7.76 | +0.15 (+1.97%) | 3,906,306 |
16 Mar 2018 | CNY | 7.68 | 7.78 | 7.6 | 7.61 | 7.61 | -0.02 (-0.26%) | 3,915,701 |
15 Mar 2018 | CNY | 7.52 | 7.66 | 7.46 | 7.63 | 7.63 | +0.09 (+1.19%) | 3,555,581 |
14 Mar 2018 | CNY | 7.72 | 7.78 | 7.53 | 7.54 | 7.54 | -0.19 (-2.46%) | 3,543,988 |
13 Mar 2018 | CNY | 7.77 | 7.89 | 7.7 | 7.73 | 7.73 | -0.09 (-1.15%) | 4,962,551 |
12 Mar 2018 | CNY | 7.98 | 8.15 | 7.78 | 7.82 | 7.82 | +0.01 (+0.13%) | 10,609,023 |