Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2018 | CNY | 7.41 | 7.98 | 7.4 | 7.81 | 7.81 | +0.32 (+4.27%) | 10,163,909 |
8 Mar 2018 | CNY | 7.46 | 7.55 | 7.38 | 7.49 | 7.49 | +0.02 (+0.27%) | 5,018,753 |
7 Mar 2018 | CNY | 7.6 | 7.74 | 7.47 | 7.47 | 7.47 | -0.26 (-3.36%) | 10,170,493 |
6 Mar 2018 | CNY | 7.03 | 7.73 | 7 | 7.73 | 7.73 | +0.7 (+9.96%) | 18,708,930 |
5 Mar 2018 | CNY | 6.95 | 7.03 | 6.85 | 7.03 | 7.03 | +0.11 (+1.59%) | 2,957,500 |
2 Mar 2018 | CNY | 6.98 | 7.09 | 6.9 | 6.92 | 6.92 | -0.15 (-2.12%) | 2,896,500 |
1 Mar 2018 | CNY | 6.85 | 7.16 | 6.77 | 7.07 | 7.07 | +0.23 (+3.36%) | 5,280,578 |
28 Feb 2018 | CNY | 6.76 | 6.9 | 6.74 | 6.84 | 6.84 | +0.02 (+0.29%) | 3,088,378 |
27 Feb 2018 | CNY | 6.77 | 6.91 | 6.75 | 6.82 | 6.82 | +0.04 (+0.59%) | 2,721,018 |
26 Feb 2018 | CNY | 6.63 | 6.82 | 6.61 | 6.78 | 6.78 | +0.17 (+2.57%) | 3,509,679 |
23 Feb 2018 | CNY | 6.61 | 6.63 | 6.52 | 6.61 | 6.61 | -0.03 (-0.45%) | 1,759,755 |
22 Feb 2018 | CNY | 6.5 | 6.73 | 6.49 | 6.64 | 6.64 | +0.14 (+2.15%) | 1,996,780 |
14 Feb 2018 | CNY | 6.48 | 6.57 | 6.47 | 6.5 | 6.5 | -0.03 (-0.46%) | 1,370,144 |
13 Feb 2018 | CNY | 6.75 | 6.75 | 6.51 | 6.53 | 6.53 | -0.09 (-1.36%) | 2,208,102 |
12 Feb 2018 | CNY | 6.55 | 6.67 | 6.53 | 6.62 | 6.62 | +0.11 (+1.69%) | 2,158,806 |
9 Feb 2018 | CNY | 6.45 | 6.57 | 6.31 | 6.51 | 6.51 | -0.06 (-0.91%) | 2,325,428 |
8 Feb 2018 | CNY | 6.4 | 6.6 | 6.37 | 6.57 | 6.57 | +0.16 (+2.50%) | 1,606,002 |
7 Feb 2018 | CNY | 6.45 | 6.52 | 6.2 | 6.41 | 6.41 | +0.1 (+1.58%) | 2,750,776 |
6 Feb 2018 | CNY | 6.52 | 6.75 | 6.31 | 6.31 | 6.31 | -0.36 (-5.40%) | 2,881,183 |
5 Feb 2018 | CNY | 6.51 | 6.83 | 6.36 | 6.67 | 6.67 | +0.04 (+0.60%) | 2,675,703 |
2 Feb 2018 | CNY | 7.11 | 7.11 | 6.52 | 6.63 | 6.63 | -0.48 (-6.75%) | 6,347,365 |
1 Feb 2018 | CNY | 7.92 | 8 | 7.11 | 7.11 | 7.11 | -0.79 (-10%) | 8,178,235 |
31 Jan 2018 | CNY | 8.07 | 8.2 | 7.89 | 7.9 | 7.9 | -0.26 (-3.19%) | 5,589,910 |
30 Jan 2018 | CNY | 7.85 | 8.18 | 7.84 | 8.16 | 8.16 | +0.27 (+3.42%) | 6,142,858 |
29 Jan 2018 | CNY | 8.01 | 8.07 | 7.83 | 7.89 | 7.89 | -0.21 (-2.59%) | 4,346,194 |
26 Jan 2018 | CNY | 7.87 | 8.23 | 7.86 | 8.1 | 8.1 | +0.24 (+3.05%) | 6,699,009 |
25 Jan 2018 | CNY | 8.04 | 8.13 | 7.86 | 7.86 | 7.86 | -0.18 (-2.24%) | 4,803,879 |
24 Jan 2018 | CNY | 7.94 | 8.07 | 7.83 | 8.04 | 8.04 | +0.12 (+1.52%) | 4,047,098 |
23 Jan 2018 | CNY | 7.85 | 8.02 | 7.8 | 7.92 | 7.92 | -0.06 (-0.75%) | 4,598,637 |
22 Jan 2018 | CNY | 7.95 | 8.08 | 7.77 | 7.98 | 7.98 | +0.17 (+2.18%) | 6,621,683 |