Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | CNY | 8.7556 | 9.3111 | 8.7511 | 8.8667 | 8.8667 | +0.165 (+1.89%) | 7,146,193 |
12 Mar 2018 | CNY | 8.5778 | 8.9333 | 8.5733 | 8.7022 | 8.7022 | +0.173 (+2.03%) | 5,463,985 |
9 Mar 2018 | CNY | 8.2711 | 8.6 | 8.2133 | 8.5289 | 8.5289 | +0.209 (+2.51%) | 5,452,699 |
8 Mar 2018 | CNY | 8.1289 | 8.4267 | 8.1289 | 8.32 | 8.32 | +0.182 (+2.24%) | 3,919,542 |
7 Mar 2018 | CNY | 8.3956 | 8.4311 | 8.1289 | 8.1378 | 8.1378 | -0.298 (-3.53%) | 4,445,095 |
6 Mar 2018 | CNY | 8.4356 | 8.5778 | 8.3911 | 8.4356 | 8.4356 | -0.009 (-0.10%) | 3,305,207 |
5 Mar 2018 | CNY | 8.3778 | 8.5244 | 8.2489 | 8.4444 | 8.4444 | +0.031 (+0.37%) | 4,931,487 |
2 Mar 2018 | CNY | 7.8844 | 8.7422 | 7.7822 | 8.4133 | 8.4133 | +0.467 (+5.87%) | 8,728,083 |
1 Mar 2018 | CNY | 7.6933 | 8.0489 | 7.6889 | 7.9467 | 7.9467 | +0.156 (+2.00%) | 3,506,231 |
28 Feb 2018 | CNY | 7.8133 | 7.8622 | 7.7156 | 7.7911 | 7.7911 | -0.098 (-1.24%) | 1,912,050 |
27 Feb 2018 | CNY | 7.9778 | 8.1956 | 7.8667 | 7.8889 | 7.8889 | -0.093 (-1.17%) | 2,848,079 |
26 Feb 2018 | CNY | 7.9289 | 8 | 7.8089 | 7.9822 | 7.9822 | +0.151 (+1.93%) | 1,763,147 |
23 Feb 2018 | CNY | 7.8267 | 7.8622 | 7.7822 | 7.8311 | 7.8311 | +0.004 (+0.06%) | 726,750 |
22 Feb 2018 | CNY | 7.8533 | 7.8622 | 7.7778 | 7.8267 | 7.8267 | +0.044 (+0.57%) | 1,132,447 |
14 Feb 2018 | CNY | 7.8222 | 7.8311 | 7.68 | 7.7822 | 7.7822 | 0.0 (0.0%) | 963,243 |
13 Feb 2018 | CNY | 7.76 | 7.8356 | 7.6889 | 7.7822 | 7.7822 | -0.004 (-0.06%) | 1,520,435 |
12 Feb 2018 | CNY | 7.8222 | 7.8489 | 7.6 | 7.7867 | 7.7867 | +0.271 (+3.61%) | 2,046,375 |
9 Feb 2018 | CNY | 7.52 | 7.6222 | 7.1644 | 7.5156 | 7.5156 | -0.031 (-0.41%) | 2,535,495 |
8 Feb 2018 | CNY | 7.3156 | 7.5467 | 7.28 | 7.5467 | 7.5467 | +0.236 (+3.22%) | 2,322,225 |
7 Feb 2018 | CNY | 7.4222 | 7.44 | 6.9911 | 7.3111 | 7.3111 | +0.031 (+0.43%) | 2,837,670 |
6 Feb 2018 | CNY | 7.68 | 7.8578 | 7.28 | 7.28 | 7.28 | -0.809 (-10.00%) | 4,284,450 |
5 Feb 2018 | CNY | 8.4578 | 8.4578 | 8.0667 | 8.0889 | 8.0889 | -0.547 (-6.33%) | 2,704,248 |
2 Feb 2018 | CNY | 8.7022 | 8.7467 | 8.4889 | 8.6356 | 8.6356 | -0.031 (-0.36%) | 1,318,151 |
1 Feb 2018 | CNY | 8.7467 | 8.8756 | 8.5378 | 8.6667 | 8.6667 | -0.062 (-0.71%) | 2,437,875 |
31 Jan 2018 | CNY | 8.8489 | 8.8489 | 8.4844 | 8.7289 | 8.7289 | -0.209 (-2.34%) | 3,207,919 |
30 Jan 2018 | CNY | 8.9111 | 8.9689 | 8.76 | 8.9378 | 8.9378 | +0.089 (+1.00%) | 2,004,248 |
29 Jan 2018 | CNY | 9.1244 | 9.1244 | 8.7244 | 8.8489 | 8.8489 | -0.276 (-3.02%) | 4,803,178 |
26 Jan 2018 | CNY | 9.24 | 9.3644 | 9.1111 | 9.1244 | 9.1244 | -0.333 (-3.53%) | 4,800,870 |
25 Jan 2018 | CNY | 9.5867 | 9.7333 | 9.3467 | 9.4578 | 9.4578 | +0.169 (+1.82%) | 9,525,800 |
17 Jan 2018 | CNY | 9.5333 | 9.5733 | 9.2 | 9.2889 | 9.2889 | +0.204 (+2.25%) | 6,091,179 |