Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2018 | CNY | 9.3286 | 9.5071 | 9.2643 | 9.3786 | 9.3786 | +0.107 (+1.16%) | 5,569,006 |
9 Mar 2018 | CNY | 9.1893 | 9.3393 | 9.1107 | 9.2714 | 9.2714 | -0.007 (-0.08%) | 7,282,298 |
8 Mar 2018 | CNY | 8.7107 | 9.5714 | 8.6536 | 9.2786 | 9.2786 | +0.546 (+6.26%) | 10,278,198 |
7 Mar 2018 | CNY | 8.6964 | 8.7964 | 8.6 | 8.7321 | 8.7321 | +0.036 (+0.41%) | 3,998,766 |
6 Mar 2018 | CNY | 8.5929 | 8.8393 | 8.5179 | 8.6964 | 8.6964 | +0.1 (+1.16%) | 4,995,289 |
5 Mar 2018 | CNY | 8.4571 | 8.6036 | 8.4571 | 8.5964 | 8.5964 | +0.146 (+1.73%) | 2,643,222 |
2 Mar 2018 | CNY | 8.4893 | 8.7107 | 8.4321 | 8.45 | 8.45 | -0.118 (-1.38%) | 3,912,767 |
1 Mar 2018 | CNY | 8.4143 | 8.5714 | 8.3286 | 8.5679 | 8.5679 | +0.154 (+1.83%) | 3,082,758 |
28 Feb 2018 | CNY | 8.4964 | 8.5321 | 8.4143 | 8.4143 | 8.4143 | -0.193 (-2.24%) | 3,080,000 |
27 Feb 2018 | CNY | 8.5286 | 8.6286 | 8.4179 | 8.6071 | 8.6071 | +0.053 (+0.63%) | 4,097,268 |
26 Feb 2018 | CNY | 8.3286 | 8.5714 | 8.2821 | 8.5536 | 8.5536 | +0.364 (+4.45%) | 4,278,836 |
23 Feb 2018 | CNY | 8.1464 | 8.2357 | 8.125 | 8.1893 | 8.1893 | +0.004 (+0.04%) | 2,272,586 |
22 Feb 2018 | CNY | 8.1786 | 8.2 | 8.0357 | 8.1857 | 8.1857 | +0.168 (+2.09%) | 1,727,804 |
14 Feb 2018 | CNY | 8.125 | 8.125 | 7.9714 | 8.0179 | 8.0179 | -0.043 (-0.53%) | 1,695,108 |
13 Feb 2018 | CNY | 8.075 | 8.2214 | 8.0536 | 8.0607 | 8.0607 | -0.039 (-0.49%) | 1,933,400 |
12 Feb 2018 | CNY | 7.8571 | 8.225 | 7.8571 | 8.1 | 8.1 | +0.311 (+3.99%) | 2,990,128 |
9 Feb 2018 | CNY | 7.7857 | 7.9536 | 7.6786 | 7.7893 | 7.7893 | -0.193 (-2.42%) | 3,017,968 |
8 Feb 2018 | CNY | 7.7857 | 8.0964 | 7.7857 | 7.9821 | 7.9821 | +0.125 (+1.59%) | 2,458,960 |
7 Feb 2018 | CNY | 7.9107 | 8.0357 | 7.4357 | 7.8571 | 7.8571 | +0.186 (+2.42%) | 3,996,482 |
6 Feb 2018 | CNY | 8.3179 | 8.375 | 7.6714 | 7.6714 | 7.6714 | -0.854 (-10.01%) | 5,515,546 |
5 Feb 2018 | CNY | 8.6429 | 8.7821 | 8.4643 | 8.525 | 8.525 | -0.164 (-1.89%) | 2,775,640 |
2 Feb 2018 | CNY | 8.8464 | 8.875 | 8.3929 | 8.6893 | 8.6893 | -0.157 (-1.78%) | 3,187,816 |
1 Feb 2018 | CNY | 9.0536 | 9.35 | 8.7643 | 8.8464 | 8.8464 | -0.272 (-2.98%) | 3,963,724 |
31 Jan 2018 | CNY | 9.6607 | 9.6643 | 8.9821 | 9.1179 | 9.1179 | -0.607 (-6.24%) | 6,062,820 |
30 Jan 2018 | CNY | 9.5893 | 9.85 | 9.3929 | 9.725 | 9.725 | +0.1 (+1.04%) | 5,264,112 |
29 Jan 2018 | CNY | 9.4214 | 9.6357 | 9.3821 | 9.625 | 9.625 | +0.2 (+2.12%) | 4,853,735 |
26 Jan 2018 | CNY | 9.8714 | 9.8857 | 9.3071 | 9.425 | 9.425 | -0.404 (-4.11%) | 7,517,067 |
25 Jan 2018 | CNY | 9.9286 | 10.0786 | 9.8107 | 9.8286 | 9.8286 | -0.132 (-1.33%) | 5,023,230 |
24 Jan 2018 | CNY | 9.8464 | 10.0714 | 9.7964 | 9.9607 | 9.9607 | +0.157 (+1.60%) | 5,238,903 |
23 Jan 2018 | CNY | 9.7536 | 9.9179 | 9.6893 | 9.8036 | 9.8036 | +0.05 (+0.51%) | 3,866,909 |