Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2018 | CNY | 8.51 | 8.99 | 8.24 | 8.79 | 8.79 | -0.04 (-0.45%) | 48,503,620 |
23 Apr 2018 | CNY | 9.02 | 9.45 | 8.71 | 8.83 | 8.83 | -0.72 (-7.54%) | 53,680,732 |
20 Apr 2018 | CNY | 8.91 | 9.88 | 8.64 | 9.55 | 9.55 | +0.46 (+5.06%) | 70,740,176 |
19 Apr 2018 | CNY | 8.9 | 9.5 | 8.58 | 9.09 | 9.09 | +1.17 (+14.77%) | 70,468,490 |
17 Apr 2018 | CNY | 8.04 | 8.25 | 7.91 | 7.92 | 7.92 | -0.08 (-1%) | 18,216,089 |
16 Apr 2018 | CNY | 8.07 | 8.19 | 7.63 | 8 | 8 | +0.03 (+0.38%) | 17,741,339 |
13 Apr 2018 | CNY | 8.21 | 8.38 | 7.95 | 7.97 | 7.97 | -0.35 (-4.21%) | 35,690,986 |
12 Apr 2018 | CNY | 7.91 | 8.32 | 7.78 | 8.32 | 8.32 | +0.76 (+10.05%) | 42,360,044 |
11 Apr 2018 | CNY | 7.54 | 7.63 | 7.48 | 7.56 | 7.56 | +0.04 (+0.53%) | 8,925,908 |
10 Apr 2018 | CNY | 7.65 | 7.7 | 7.35 | 7.52 | 7.52 | -0.13 (-1.70%) | 11,780,750 |
9 Apr 2018 | CNY | 7.94 | 7.94 | 7.51 | 7.65 | 7.65 | -0.32 (-4.02%) | 17,263,835 |
4 Apr 2018 | CNY | 8.1 | 8.23 | 7.95 | 7.97 | 7.97 | -0.11 (-1.36%) | 13,233,890 |
3 Apr 2018 | CNY | 8.11 | 8.19 | 7.98 | 8.08 | 8.08 | -0.28 (-3.35%) | 16,153,648 |
2 Apr 2018 | CNY | 8.35 | 8.45 | 8.18 | 8.36 | 8.36 | +0.14 (+1.70%) | 19,472,629 |
30 Mar 2018 | CNY | 7.9 | 8.35 | 7.8 | 8.22 | 8.22 | +0.36 (+4.58%) | 19,594,123 |
29 Mar 2018 | CNY | 7.83 | 7.97 | 7.73 | 7.86 | 7.86 | +0.04 (+0.51%) | 8,499,716 |
28 Mar 2018 | CNY | 7.81 | 7.98 | 7.77 | 7.82 | 7.82 | -0.11 (-1.39%) | 11,034,304 |
27 Mar 2018 | CNY | 7.68 | 8.15 | 7.66 | 7.93 | 7.93 | +0.38 (+5.03%) | 17,058,508 |
26 Mar 2018 | CNY | 7.4 | 7.58 | 6.93 | 7.55 | 7.55 | +0.1 (+1.34%) | 14,191,263 |
23 Mar 2018 | CNY | 7.9 | 7.98 | 7.44 | 7.45 | 7.45 | -0.82 (-9.92%) | 23,003,170 |
22 Mar 2018 | CNY | 8.23 | 8.4 | 8.1 | 8.27 | 8.27 | -0.14 (-1.66%) | 13,175,702 |
21 Mar 2018 | CNY | 8.11 | 8.68 | 8.11 | 8.41 | 8.41 | +0.33 (+4.08%) | 26,549,755 |
20 Mar 2018 | CNY | 8.07 | 8.18 | 7.95 | 8.08 | 8.08 | +0.01 (+0.12%) | 9,039,321 |
19 Mar 2018 | CNY | 8.15 | 8.19 | 8 | 8.07 | 8.07 | -0.08 (-0.98%) | 9,443,014 |
16 Mar 2018 | CNY | 8.29 | 8.39 | 8.14 | 8.15 | 8.15 | -0.06 (-0.73%) | 11,166,314 |
15 Mar 2018 | CNY | 8.35 | 8.41 | 7.88 | 8.21 | 8.21 | -0.17 (-2.03%) | 16,724,574 |
14 Mar 2018 | CNY | 8.46 | 8.55 | 8.35 | 8.38 | 8.38 | -0.18 (-2.10%) | 13,974,252 |
13 Mar 2018 | CNY | 8.48 | 8.76 | 8.29 | 8.56 | 8.56 | +0.06 (+0.71%) | 23,453,884 |
12 Mar 2018 | CNY | 8.42 | 8.66 | 8.32 | 8.5 | 8.5 | +0.11 (+1.31%) | 23,242,467 |
9 Mar 2018 | CNY | 8.1 | 8.57 | 8.04 | 8.39 | 8.39 | +0.36 (+4.48%) | 24,766,796 |