Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2018 | CNY | 3.86 | 3.88 | 3.75 | 3.78 | 3.78 | -0.11 (-2.83%) | 8,660,020 |
19 Apr 2018 | CNY | 3.89 | 3.95 | 3.87 | 3.89 | 3.89 | +0.01 (+0.26%) | 9,964,786 |
18 Apr 2018 | CNY | 3.8 | 3.89 | 3.67 | 3.88 | 3.88 | +0.1 (+2.65%) | 11,865,500 |
17 Apr 2018 | CNY | 3.95 | 4 | 3.74 | 3.78 | 3.78 | -0.21 (-5.26%) | 17,267,660 |
16 Apr 2018 | CNY | 4.26 | 4.26 | 3.97 | 3.99 | 3.99 | +0.12 (+3.10%) | 24,944,944 |
13 Apr 2018 | CNY | 3.86 | 3.92 | 3.84 | 3.87 | 3.87 | +0.03 (+0.78%) | 5,016,505 |
12 Apr 2018 | CNY | 3.9 | 3.95 | 3.83 | 3.84 | 3.84 | -0.1 (-2.54%) | 8,781,935 |
11 Apr 2018 | CNY | 3.9 | 4.04 | 3.88 | 3.94 | 3.94 | +0.07 (+1.81%) | 11,910,679 |
10 Apr 2018 | CNY | 3.92 | 3.96 | 3.84 | 3.87 | 3.87 | -0.05 (-1.28%) | 8,018,580 |
9 Apr 2018 | CNY | 3.9 | 4 | 3.78 | 3.92 | 3.92 | -0.05 (-1.26%) | 12,715,957 |
4 Apr 2018 | CNY | 4.05 | 4.08 | 3.93 | 3.97 | 3.97 | -0.06 (-1.49%) | 10,368,606 |
3 Apr 2018 | CNY | 4 | 4.05 | 3.99 | 4.03 | 4.03 | -0.06 (-1.47%) | 10,755,424 |
2 Apr 2018 | CNY | 4.06 | 4.16 | 4.02 | 4.09 | 4.09 | +0.04 (+0.99%) | 18,383,676 |
30 Mar 2018 | CNY | 3.9 | 4.16 | 3.9 | 4.05 | 4.05 | +0.15 (+3.85%) | 19,285,500 |
29 Mar 2018 | CNY | 3.88 | 3.96 | 3.87 | 3.9 | 3.9 | 0.0 (0.0%) | 12,564,360 |
28 Mar 2018 | CNY | 3.69 | 4.11 | 3.66 | 3.9 | 3.9 | +0.16 (+4.28%) | 27,425,966 |
27 Mar 2018 | CNY | 3.62 | 3.75 | 3.59 | 3.74 | 3.74 | +0.16 (+4.47%) | 11,186,938 |
26 Mar 2018 | CNY | 3.46 | 3.6 | 3.35 | 3.58 | 3.58 | +0.12 (+3.47%) | 10,002,356 |
23 Mar 2018 | CNY | 3.68 | 3.71 | 3.42 | 3.46 | 3.46 | -0.34 (-8.95%) | 16,942,922 |
22 Mar 2018 | CNY | 3.82 | 3.86 | 3.79 | 3.8 | 3.8 | -0.02 (-0.52%) | 6,554,358 |
21 Mar 2018 | CNY | 3.9 | 3.94 | 3.81 | 3.82 | 3.82 | -0.09 (-2.30%) | 8,236,120 |
20 Mar 2018 | CNY | 3.86 | 3.91 | 3.81 | 3.91 | 3.91 | +0.01 (+0.26%) | 8,253,276 |
19 Mar 2018 | CNY | 3.86 | 3.96 | 3.85 | 3.9 | 3.9 | +0.01 (+0.26%) | 6,816,958 |
16 Mar 2018 | CNY | 3.95 | 3.96 | 3.88 | 3.89 | 3.89 | -0.06 (-1.52%) | 6,871,598 |
15 Mar 2018 | CNY | 3.95 | 4.01 | 3.84 | 3.95 | 3.95 | -0.02 (-0.50%) | 11,883,730 |
14 Mar 2018 | CNY | 4.05 | 4.07 | 3.97 | 3.97 | 3.97 | -0.08 (-1.98%) | 12,318,500 |
13 Mar 2018 | CNY | 4 | 4.12 | 3.97 | 4.05 | 4.05 | +0.08 (+2.02%) | 19,225,220 |
12 Mar 2018 | CNY | 3.98 | 4.13 | 3.96 | 3.97 | 3.97 | +0.06 (+1.53%) | 21,319,239 |
9 Mar 2018 | CNY | 3.8 | 3.94 | 3.78 | 3.91 | 3.91 | +0.13 (+3.44%) | 18,957,691 |
8 Mar 2018 | CNY | 3.75 | 3.81 | 3.74 | 3.78 | 3.78 | +0.02 (+0.53%) | 8,019,597 |