Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2018 | CNY | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | +0.47 (+10.06%) | 6,201,116 |
5 Feb 2018 | CNY | 4.69 | 4.7 | 4.62 | 4.67 | 4.67 | -0.03 (-0.64%) | 4,070,404 |
2 Feb 2018 | CNY | 4.8 | 4.81 | 4.56 | 4.7 | 4.7 | -0.13 (-2.69%) | 7,332,547 |
1 Feb 2018 | CNY | 5.09 | 5.13 | 4.81 | 4.83 | 4.83 | -0.26 (-5.11%) | 9,541,700 |
31 Jan 2018 | CNY | 5.41 | 5.42 | 5.06 | 5.09 | 5.09 | -0.35 (-6.43%) | 10,435,520 |
30 Jan 2018 | CNY | 5.43 | 5.48 | 5.41 | 5.44 | 5.44 | -0.03 (-0.55%) | 3,837,000 |
29 Jan 2018 | CNY | 5.52 | 5.55 | 5.4 | 5.47 | 5.47 | -0.03 (-0.55%) | 6,395,500 |
26 Jan 2018 | CNY | 5.53 | 5.57 | 5.49 | 5.5 | 5.5 | -0.02 (-0.36%) | 5,198,349 |
25 Jan 2018 | CNY | 5.51 | 5.63 | 5.51 | 5.52 | 5.52 | -0.04 (-0.72%) | 7,772,736 |
24 Jan 2018 | CNY | 5.49 | 5.62 | 5.41 | 5.56 | 5.56 | +0.08 (+1.46%) | 9,443,810 |
23 Jan 2018 | CNY | 5.44 | 5.58 | 5.43 | 5.48 | 5.48 | +0.04 (+0.74%) | 6,734,944 |
22 Jan 2018 | CNY | 5.41 | 5.48 | 5.36 | 5.44 | 5.44 | +0.01 (+0.18%) | 5,759,429 |
19 Jan 2018 | CNY | 5.41 | 5.43 | 5.35 | 5.43 | 5.43 | 0.0 (0.0%) | 6,198,989 |
18 Jan 2018 | CNY | 5.46 | 5.48 | 5.42 | 5.43 | 5.43 | -0.03 (-0.55%) | 3,931,230 |
17 Jan 2018 | CNY | 5.49 | 5.49 | 5.36 | 5.46 | 5.46 | 0.0 (0.0%) | 6,187,387 |
16 Jan 2018 | CNY | 5.45 | 5.49 | 5.4 | 5.46 | 5.46 | -0.01 (-0.18%) | 4,052,854 |
15 Jan 2018 | CNY | 5.64 | 5.66 | 5.36 | 5.47 | 5.47 | -0.16 (-2.84%) | 8,089,300 |
12 Jan 2018 | CNY | 5.68 | 5.68 | 5.6 | 5.63 | 5.63 | -0.02 (-0.35%) | 4,598,220 |
11 Jan 2018 | CNY | 5.63 | 5.68 | 5.54 | 5.65 | 5.65 | +0.02 (+0.36%) | 5,926,537 |
10 Jan 2018 | CNY | 5.75 | 5.75 | 5.6 | 5.63 | 5.63 | -0.12 (-2.09%) | 9,043,100 |
9 Jan 2018 | CNY | 5.76 | 5.84 | 5.72 | 5.75 | 5.75 | -0.04 (-0.69%) | 7,251,023 |
8 Jan 2018 | CNY | 5.74 | 5.79 | 5.64 | 5.79 | 5.79 | +0.06 (+1.05%) | 8,554,280 |
5 Jan 2018 | CNY | 5.75 | 5.8 | 5.73 | 5.73 | 5.73 | -0.07 (-1.21%) | 8,188,304 |
4 Jan 2018 | CNY | 5.83 | 5.85 | 5.74 | 5.8 | 5.8 | -0.09 (-1.53%) | 16,123,601 |
3 Jan 2018 | CNY | 5.65 | 5.99 | 5.62 | 5.89 | 5.89 | +0.25 (+4.43%) | 26,561,709 |
2 Jan 2018 | CNY | 5.63 | 5.67 | 5.61 | 5.64 | 5.64 | +0.02 (+0.36%) | 5,689,104 |
29 Dec 2017 | CNY | 5.59 | 5.64 | 5.56 | 5.62 | 5.62 | +0.02 (+0.36%) | 5,222,604 |
28 Dec 2017 | CNY | 5.5 | 5.67 | 5.48 | 5.6 | 5.6 | +0.08 (+1.45%) | 7,907,794 |
27 Dec 2017 | CNY | 5.63 | 5.63 | 5.51 | 5.52 | 5.52 | -0.1 (-1.78%) | 6,606,909 |
26 Dec 2017 | CNY | 5.54 | 5.66 | 5.46 | 5.62 | 5.62 | +0.06 (+1.08%) | 8,929,200 |