Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2018 | CNY | 9.8529 | 9.9765 | 9.4353 | 9.4529 | 9.4529 | -0.012 (-0.12%) | 11,109,296 |
9 Mar 2018 | CNY | 9.3235 | 9.7059 | 9.2941 | 9.4647 | 9.4647 | +0.147 (+1.58%) | 11,915,116 |
8 Mar 2018 | CNY | 9.0588 | 9.3941 | 9.0059 | 9.3177 | 9.3177 | +0.135 (+1.47%) | 9,181,392 |
7 Mar 2018 | CNY | 8.7882 | 9.4412 | 8.7824 | 9.1824 | 9.1824 | +0.377 (+4.28%) | 13,079,648 |
6 Mar 2018 | CNY | 8.8294 | 8.9882 | 8.7706 | 8.8059 | 8.8059 | -0.012 (-0.13%) | 5,598,912 |
5 Mar 2018 | CNY | 8.7529 | 8.8177 | 8.6529 | 8.8177 | 8.8177 | +0.059 (+0.67%) | 3,408,639 |
2 Mar 2018 | CNY | 8.8353 | 8.9529 | 8.7471 | 8.7588 | 8.7588 | -0.212 (-2.36%) | 4,776,014 |
1 Mar 2018 | CNY | 8.6471 | 8.9706 | 8.6177 | 8.9706 | 8.9706 | +0.247 (+2.83%) | 5,908,482 |
28 Feb 2018 | CNY | 8.8235 | 8.8706 | 8.5941 | 8.7235 | 8.7235 | -0.271 (-3.01%) | 5,658,701 |
27 Feb 2018 | CNY | 9 | 9.0882 | 8.8412 | 8.9941 | 8.9941 | +0.018 (+0.20%) | 7,822,856 |
26 Feb 2018 | CNY | 8.6235 | 8.9941 | 8.5529 | 8.9765 | 8.9765 | +0.447 (+5.24%) | 9,562,896 |
23 Feb 2018 | CNY | 8.6471 | 8.6471 | 8.4765 | 8.5294 | 8.5294 | -0.129 (-1.49%) | 3,706,680 |
22 Feb 2018 | CNY | 8.5824 | 8.8 | 8.4294 | 8.6588 | 8.6588 | +0.1 (+1.17%) | 5,656,505 |
14 Feb 2018 | CNY | 8.2941 | 8.5824 | 8.2941 | 8.5588 | 8.5588 | +0.1 (+1.18%) | 4,282,036 |
13 Feb 2018 | CNY | 8.6588 | 8.6706 | 8.4118 | 8.4588 | 8.4588 | -0.147 (-1.71%) | 9,234,165 |
12 Feb 2018 | CNY | 8 | 8.6059 | 7.9412 | 8.6059 | 8.6059 | +0.782 (+10.00%) | 9,353,770 |
9 Feb 2018 | CNY | 7.8706 | 8.0294 | 7.6941 | 7.8235 | 7.8235 | -0.4 (-4.86%) | 5,128,485 |
8 Feb 2018 | CNY | 8.1706 | 8.4529 | 7.6588 | 8.2235 | 8.2235 | -0.206 (-2.44%) | 7,517,828 |
7 Feb 2018 | CNY | 8.2059 | 8.7059 | 8.1059 | 8.4294 | 8.4294 | +0.312 (+3.84%) | 12,406,934 |
6 Feb 2018 | CNY | 8.4 | 8.4 | 8.1 | 8.1177 | 8.1177 | +0.482 (+6.32%) | 8,154,947 |
5 Feb 2018 | CNY | 7.6765 | 7.6941 | 7.4588 | 7.6353 | 7.6353 | -0.129 (-1.67%) | 800,082 |
2 Feb 2018 | CNY | 7.8765 | 7.8765 | 7.6529 | 7.7647 | 7.7647 | -0.065 (-0.83%) | 1,526,737 |
1 Feb 2018 | CNY | 8.1647 | 8.2235 | 7.8294 | 7.8294 | 7.8294 | -0.312 (-3.83%) | 2,410,940 |
31 Jan 2018 | CNY | 8.4294 | 8.4294 | 8.1118 | 8.1412 | 8.1412 | -0.341 (-4.02%) | 3,250,359 |
30 Jan 2018 | CNY | 8.5353 | 8.5529 | 8.4471 | 8.4824 | 8.4824 | -0.035 (-0.41%) | 980,730 |
29 Jan 2018 | CNY | 8.6529 | 8.7588 | 8.4706 | 8.5177 | 8.5177 | -0.182 (-2.10%) | 2,351,137 |
26 Jan 2018 | CNY | 8.5941 | 8.8 | 8.5941 | 8.7 | 8.7 | +0.047 (+0.54%) | 2,332,655 |
25 Jan 2018 | CNY | 8.7882 | 8.8882 | 8.6529 | 8.6529 | 8.6529 | -0.112 (-1.28%) | 3,347,470 |
24 Jan 2018 | CNY | 8.7 | 8.7765 | 8.6 | 8.7647 | 8.7647 | +0.065 (+0.74%) | 2,788,567 |
23 Jan 2018 | CNY | 8.6353 | 8.7412 | 8.5941 | 8.7 | 8.7 | +0.047 (+0.54%) | 1,951,776 |