Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2018 | CNY | 8.21 | 8.21 | 7.91 | 7.96 | 7.96 | -0.23 (-2.81%) | 2,907,801 |
6 Mar 2018 | CNY | 8.06 | 8.21 | 8.03 | 8.19 | 8.19 | +0.08 (+0.99%) | 2,881,914 |
5 Mar 2018 | CNY | 8.1 | 8.14 | 7.92 | 8.11 | 8.11 | -0.01 (-0.12%) | 2,915,137 |
2 Mar 2018 | CNY | 8.1 | 8.22 | 8.03 | 8.12 | 8.12 | -0.02 (-0.25%) | 3,613,105 |
1 Mar 2018 | CNY | 7.91 | 8.23 | 7.9 | 8.14 | 8.14 | +0.11 (+1.37%) | 5,223,117 |
28 Feb 2018 | CNY | 7.93 | 8.14 | 7.71 | 8.03 | 8.03 | +0.05 (+0.63%) | 6,221,882 |
27 Feb 2018 | CNY | 7.99 | 8.12 | 7.89 | 7.98 | 7.98 | 0.0 (0.0%) | 3,578,796 |
26 Feb 2018 | CNY | 7.72 | 7.99 | 7.67 | 7.98 | 7.98 | +0.3 (+3.91%) | 3,328,048 |
23 Feb 2018 | CNY | 7.66 | 7.74 | 7.58 | 7.68 | 7.68 | -0.01 (-0.13%) | 1,774,420 |
22 Feb 2018 | CNY | 7.53 | 7.69 | 7.53 | 7.69 | 7.69 | +0.17 (+2.26%) | 2,338,050 |
14 Feb 2018 | CNY | 7.47 | 7.52 | 7.31 | 7.52 | 7.52 | 0.0 (0.0%) | 2,481,500 |
13 Feb 2018 | CNY | 7.6 | 7.63 | 7.4 | 7.52 | 7.52 | +0.01 (+0.13%) | 3,544,926 |
12 Feb 2018 | CNY | 7.64 | 7.78 | 7.36 | 7.51 | 7.51 | -0.01 (-0.13%) | 3,157,501 |
9 Feb 2018 | CNY | 7.51 | 7.91 | 7.21 | 7.52 | 7.52 | -0.2 (-2.59%) | 5,717,281 |
8 Feb 2018 | CNY | 7.28 | 7.88 | 7.2 | 7.72 | 7.72 | +0.42 (+5.75%) | 5,698,826 |
7 Feb 2018 | CNY | 7.15 | 7.53 | 6.86 | 7.3 | 7.3 | +0.3 (+4.29%) | 6,313,965 |
6 Feb 2018 | CNY | 7.78 | 7.86 | 7 | 7 | 7 | -0.78 (-10.03%) | 9,200,536 |
5 Feb 2018 | CNY | 8 | 8.12 | 7.57 | 7.78 | 7.78 | -0.62 (-7.38%) | 7,069,300 |
2 Feb 2018 | CNY | 8.33 | 8.99 | 8.33 | 8.4 | 8.4 | -0.86 (-9.29%) | 13,994,774 |
1 Feb 2018 | CNY | 10 | 10.21 | 9.26 | 9.26 | 9.26 | -1.03 (-10.01%) | 6,683,975 |
31 Jan 2018 | CNY | 11.28 | 11.49 | 10.29 | 10.29 | 10.29 | -1.14 (-9.97%) | 3,441,150 |
30 Jan 2018 | CNY | 11.69 | 11.89 | 11.22 | 11.43 | 11.43 | -0.3 (-2.56%) | 2,639,229 |
29 Jan 2018 | CNY | 11.75 | 11.87 | 11.52 | 11.73 | 11.73 | -0.15 (-1.26%) | 1,363,900 |
26 Jan 2018 | CNY | 11.93 | 12.13 | 11.82 | 11.88 | 11.88 | -0.06 (-0.50%) | 2,161,600 |
25 Jan 2018 | CNY | 11.95 | 12.15 | 11.84 | 11.94 | 11.94 | -0.12 (-1.00%) | 1,989,193 |
24 Jan 2018 | CNY | 12.07 | 12.15 | 11.89 | 12.06 | 12.06 | -0.1 (-0.82%) | 1,867,000 |
23 Jan 2018 | CNY | 12.14 | 12.27 | 11.91 | 12.16 | 12.16 | -0.01 (-0.08%) | 2,380,000 |
22 Jan 2018 | CNY | 12.08 | 12.39 | 11.97 | 12.17 | 12.17 | +0.02 (+0.16%) | 2,959,503 |
19 Jan 2018 | CNY | 11.99 | 12.44 | 11.82 | 12.15 | 12.15 | 0.0 (0.0%) | 2,405,600 |
18 Jan 2018 | CNY | 12.03 | 12.16 | 11.88 | 12.15 | 12.15 | +0.07 (+0.58%) | 1,375,400 |