Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2018 | CNY | 71.52 | 72.17 | 70.9 | 71.06 | 71.06 | -0.26 (-0.36%) | 325,418 |
26 Apr 2018 | CNY | 73.02 | 73.67 | 71.3 | 71.32 | 71.32 | -2.45 (-3.32%) | 532,772 |
25 Apr 2018 | CNY | 73.62 | 74.15 | 73 | 73.77 | 73.77 | -0.22 (-0.30%) | 453,331 |
24 Apr 2018 | CNY | 71.61 | 73.99 | 71.61 | 73.99 | 73.99 | +1.71 (+2.37%) | 538,908 |
23 Apr 2018 | CNY | 71.7 | 73 | 71.21 | 72.28 | 72.28 | +0.53 (+0.74%) | 383,300 |
20 Apr 2018 | CNY | 74.97 | 74.98 | 71.65 | 71.75 | 71.75 | -6.21 (-7.97%) | 1,365,650 |
19 Apr 2018 | CNY | 78.09 | 79.6 | 77.8 | 77.96 | 77.96 | -1.1 (-1.39%) | 607,800 |
18 Apr 2018 | CNY | 79.96 | 80.4 | 75.1 | 79.06 | 79.06 | +0.17 (+0.22%) | 709,400 |
17 Apr 2018 | CNY | 82.3 | 83.34 | 78.61 | 78.89 | 78.89 | -3.1 (-3.78%) | 799,800 |
16 Apr 2018 | CNY | 82.45 | 84.48 | 81.5 | 81.99 | 81.99 | -0.97 (-1.17%) | 847,709 |
13 Apr 2018 | CNY | 80.81 | 83.46 | 80.8 | 82.96 | 82.96 | +2.26 (+2.80%) | 1,034,409 |
12 Apr 2018 | CNY | 81.46 | 81.91 | 80.33 | 80.7 | 80.7 | -0.97 (-1.19%) | 744,418 |
11 Apr 2018 | CNY | 80.51 | 82.4 | 79.9 | 81.67 | 81.67 | +1.21 (+1.50%) | 1,076,243 |
10 Apr 2018 | CNY | 78 | 80.79 | 77.91 | 80.46 | 80.46 | +1.94 (+2.47%) | 1,086,393 |
9 Apr 2018 | CNY | 76.55 | 78.8 | 76.08 | 78.52 | 78.52 | +1.63 (+2.12%) | 630,026 |
4 Apr 2018 | CNY | 78.58 | 78.68 | 76.89 | 76.89 | 76.89 | -1.66 (-2.11%) | 666,900 |
3 Apr 2018 | CNY | 76.68 | 78.58 | 76.01 | 78.55 | 78.55 | +0.78 (+1.00%) | 532,700 |
2 Apr 2018 | CNY | 78.7 | 79.87 | 77.71 | 77.77 | 77.77 | -0.37 (-0.47%) | 622,608 |
30 Mar 2018 | CNY | 76.5 | 78.32 | 76.5 | 78.14 | 78.14 | +1.64 (+2.14%) | 620,908 |
29 Mar 2018 | CNY | 76.86 | 77.66 | 75.85 | 76.5 | 76.5 | +1.09 (+1.45%) | 502,208 |
28 Mar 2018 | CNY | 75.1 | 76.77 | 74.8 | 75.41 | 75.41 | -0.89 (-1.17%) | 438,700 |
27 Mar 2018 | CNY | 74.6 | 76.5 | 74.51 | 76.3 | 76.3 | +2.35 (+3.18%) | 688,300 |
26 Mar 2018 | CNY | 71.5 | 74.2 | 69.48 | 73.95 | 73.95 | +1.86 (+2.58%) | 591,400 |
23 Mar 2018 | CNY | 76.13 | 76.13 | 71.19 | 72.09 | 72.09 | -6.4 (-8.15%) | 848,500 |
22 Mar 2018 | CNY | 78.08 | 79.87 | 78.08 | 78.49 | 78.49 | +0.06 (+0.08%) | 392,900 |
21 Mar 2018 | CNY | 79.28 | 80.35 | 78.43 | 78.43 | 78.43 | -0.42 (-0.53%) | 503,800 |
20 Mar 2018 | CNY | 78.89 | 79.23 | 77.3 | 78.85 | 78.85 | -0.37 (-0.47%) | 357,100 |
19 Mar 2018 | CNY | 78.18 | 79.46 | 78 | 79.22 | 79.22 | +1.04 (+1.33%) | 273,900 |
16 Mar 2018 | CNY | 78.03 | 79.3 | 78.03 | 78.18 | 78.18 | -0.01 (-0.01%) | 303,100 |
15 Mar 2018 | CNY | 80.86 | 81.2 | 76.52 | 78.19 | 78.19 | -3.02 (-3.72%) | 720,300 |