Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | CNY | 8.3889 | 8.4278 | 8.1667 | 8.2667 | 8.2667 | -0.161 (-1.91%) | 3,434,180 |
3 May 2018 | CNY | 8.45 | 8.45 | 8.35 | 8.4278 | 8.4278 | -0.022 (-0.26%) | 2,300,670 |
2 May 2018 | CNY | 8.4333 | 8.4944 | 8.3389 | 8.45 | 8.45 | +0.017 (+0.20%) | 1,725,570 |
27 Apr 2018 | CNY | 8.3722 | 8.4556 | 8.3556 | 8.4333 | 8.4333 | +0.061 (+0.73%) | 1,887,532 |
26 Apr 2018 | CNY | 8.4778 | 8.5611 | 8.3389 | 8.3722 | 8.3722 | -0.195 (-2.27%) | 1,745,242 |
25 Apr 2018 | CNY | 8.4056 | 8.6167 | 8.4056 | 8.5667 | 8.5667 | +0.106 (+1.25%) | 2,130,399 |
24 Apr 2018 | CNY | 8.3889 | 8.4833 | 8.2778 | 8.4611 | 8.4611 | +0.161 (+1.94%) | 1,787,788 |
23 Apr 2018 | CNY | 8.4222 | 8.4444 | 8.2167 | 8.3 | 8.3 | -0.089 (-1.06%) | 1,815,840 |
20 Apr 2018 | CNY | 8.5667 | 8.6111 | 8.35 | 8.3889 | 8.3889 | -0.194 (-2.26%) | 2,400,811 |
19 Apr 2018 | CNY | 8.6944 | 8.6944 | 8.5444 | 8.5833 | 8.5833 | -0.111 (-1.28%) | 1,755,471 |
18 Apr 2018 | CNY | 8.5611 | 8.7167 | 8.3944 | 8.6944 | 8.6944 | +0.05 (+0.58%) | 3,679,419 |
17 Apr 2018 | CNY | 8.7556 | 8.8056 | 8.5278 | 8.6444 | 8.6444 | -0.111 (-1.27%) | 2,916,630 |
16 Apr 2018 | CNY | 8.7944 | 8.8222 | 8.5667 | 8.7556 | 8.7556 | -0.039 (-0.44%) | 2,925,145 |
13 Apr 2018 | CNY | 8.6722 | 8.8444 | 8.6722 | 8.7944 | 8.7944 | +0.122 (+1.41%) | 4,241,707 |
12 Apr 2018 | CNY | 8.6556 | 8.7722 | 8.6278 | 8.6722 | 8.6722 | -0.05 (-0.57%) | 2,723,952 |
11 Apr 2018 | CNY | 8.5056 | 8.7778 | 8.5056 | 8.7222 | 8.7222 | +0.167 (+1.95%) | 4,024,504 |
10 Apr 2018 | CNY | 8.2222 | 8.7389 | 8.2222 | 8.5556 | 8.5556 | +0.072 (+0.85%) | 3,880,422 |
9 Apr 2018 | CNY | 8.5556 | 8.6111 | 8.4667 | 8.4833 | 8.4833 | -0.178 (-2.05%) | 3,930,840 |
4 Apr 2018 | CNY | 8.6778 | 8.7111 | 8.5667 | 8.6611 | 8.6611 | -0.017 (-0.19%) | 3,862,531 |
3 Apr 2018 | CNY | 8.6833 | 8.8278 | 8.5667 | 8.6778 | 8.6778 | -0.033 (-0.38%) | 5,296,788 |
2 Apr 2018 | CNY | 8.8944 | 8.95 | 8.6222 | 8.7111 | 8.7111 | -0.067 (-0.76%) | 5,372,298 |
30 Mar 2018 | CNY | 8.5444 | 8.8056 | 8.5444 | 8.7778 | 8.7778 | +0.239 (+2.80%) | 5,702,671 |
29 Mar 2018 | CNY | 8.3889 | 8.5944 | 8.3833 | 8.5389 | 8.5389 | +0.167 (+1.99%) | 4,529,718 |
28 Mar 2018 | CNY | 8.4222 | 8.4833 | 8.3056 | 8.3722 | 8.3722 | -0.044 (-0.53%) | 3,804,586 |
27 Mar 2018 | CNY | 8.3889 | 8.4944 | 8.2778 | 8.4167 | 8.4167 | +0.117 (+1.41%) | 5,708,620 |
26 Mar 2018 | CNY | 7.9389 | 8.3111 | 7.8944 | 8.3 | 8.3 | +0.244 (+3.03%) | 5,993,632 |
23 Mar 2018 | CNY | 8.1111 | 8.2222 | 8.0056 | 8.0556 | 8.0556 | -0.211 (-2.55%) | 6,734,248 |
22 Mar 2018 | CNY | 8.25 | 8.35 | 8.2222 | 8.2667 | 8.2667 | -0.033 (-0.40%) | 2,500,707 |
21 Mar 2018 | CNY | 8.2889 | 8.3778 | 8.2778 | 8.3 | 8.3 | 0.0 (0.0%) | 3,540,132 |
20 Mar 2018 | CNY | 8.2833 | 8.3444 | 8.1778 | 8.3 | 8.3 | -0.061 (-0.73%) | 2,133,000 |