Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2018 | CNY | 3.92 | 3.99 | 3.89 | 3.95 | 3.95 | +0.02 (+0.51%) | 3,028,800 |
12 Feb 2018 | CNY | 3.79 | 3.97 | 3.78 | 3.93 | 3.93 | +0.15 (+3.97%) | 3,577,263 |
9 Feb 2018 | CNY | 3.79 | 3.84 | 3.71 | 3.78 | 3.78 | -0.13 (-3.32%) | 3,654,700 |
8 Feb 2018 | CNY | 3.83 | 3.97 | 3.75 | 3.91 | 3.91 | +0.09 (+2.36%) | 4,370,852 |
7 Feb 2018 | CNY | 4.08 | 4.08 | 3.81 | 3.82 | 3.82 | -0.4 (-9.48%) | 6,440,376 |
5 Feb 2018 | CNY | 4.21 | 4.25 | 4.13 | 4.22 | 4.22 | +0.01 (+0.24%) | 3,018,611 |
2 Feb 2018 | CNY | 4.17 | 4.31 | 4.17 | 4.21 | 4.21 | -0.41 (-8.87%) | 8,296,239 |
31 Jan 2018 | CNY | 4.84 | 4.84 | 4.62 | 4.62 | 4.62 | -0.24 (-4.94%) | 5,587,900 |
30 Jan 2018 | CNY | 4.89 | 4.92 | 4.85 | 4.86 | 4.86 | -0.07 (-1.42%) | 1,853,437 |
29 Jan 2018 | CNY | 4.92 | 4.98 | 4.84 | 4.93 | 4.93 | -0.05 (-1.00%) | 6,396,311 |
26 Jan 2018 | CNY | 4.96 | 5.03 | 4.88 | 4.98 | 4.98 | -0.04 (-0.80%) | 9,502,768 |
25 Jan 2018 | CNY | 4.95 | 5.03 | 4.89 | 5.02 | 5.02 | +0.04 (+0.80%) | 6,509,216 |
24 Jan 2018 | CNY | 4.97 | 4.99 | 4.89 | 4.98 | 4.98 | 0.0 (0.0%) | 5,554,677 |
23 Jan 2018 | CNY | 4.93 | 4.99 | 4.91 | 4.98 | 4.98 | +0.04 (+0.81%) | 3,240,550 |
22 Jan 2018 | CNY | 4.99 | 4.99 | 4.87 | 4.94 | 4.94 | -0.06 (-1.20%) | 2,183,900 |
19 Jan 2018 | CNY | 5.01 | 5.01 | 4.95 | 5 | 5 | 0.0 (0.0%) | 3,088,219 |
18 Jan 2018 | CNY | 5 | 5.01 | 4.96 | 5 | 5 | -0.01 (-0.20%) | 2,027,261 |
17 Jan 2018 | CNY | 5.02 | 5.02 | 4.96 | 5.01 | 5.01 | -0.03 (-0.60%) | 1,592,299 |
16 Jan 2018 | CNY | 5.04 | 5.04 | 4.95 | 5.04 | 5.04 | +0.06 (+1.20%) | 2,682,072 |
15 Jan 2018 | CNY | 5.01 | 5.03 | 4.91 | 4.98 | 4.98 | -0.03 (-0.60%) | 5,561,258 |
12 Jan 2018 | CNY | 4.99 | 5.08 | 4.95 | 5.01 | 5.01 | +0.01 (+0.20%) | 3,457,636 |
11 Jan 2018 | CNY | 4.99 | 5.01 | 4.95 | 5 | 5 | -0.02 (-0.40%) | 2,587,800 |
10 Jan 2018 | CNY | 5.03 | 5.07 | 4.96 | 5.02 | 5.02 | -0.04 (-0.79%) | 3,717,940 |
9 Jan 2018 | CNY | 5.08 | 5.13 | 5.05 | 5.06 | 5.06 | -0.05 (-0.98%) | 3,823,000 |
8 Jan 2018 | CNY | 5.08 | 5.18 | 5.06 | 5.11 | 5.11 | +0.02 (+0.39%) | 7,102,451 |
5 Jan 2018 | CNY | 5.07 | 5.1 | 5.03 | 5.09 | 5.09 | +0.02 (+0.39%) | 6,882,794 |
4 Jan 2018 | CNY | 5.09 | 5.1 | 5.02 | 5.07 | 5.07 | -0.02 (-0.39%) | 2,360,710 |
3 Jan 2018 | CNY | 5.08 | 5.14 | 5.04 | 5.09 | 5.09 | +0.03 (+0.59%) | 2,943,900 |
2 Jan 2018 | CNY | 5.04 | 5.09 | 5.01 | 5.06 | 5.06 | +0.03 (+0.60%) | 2,310,410 |
29 Dec 2017 | CNY | 4.94 | 5.04 | 4.92 | 5.03 | 5.03 | +0.09 (+1.82%) | 3,558,230 |