Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2018 | CNY | 8.39 | 8.54 | 8.39 | 8.52 | 8.52 | +0.02 (+0.24%) | 11,274,828 |
24 Apr 2018 | CNY | 8.18 | 8.58 | 8.17 | 8.5 | 8.5 | +0.4 (+4.94%) | 20,943,208 |
23 Apr 2018 | CNY | 7.96 | 8.17 | 7.96 | 8.1 | 8.1 | +0.08 (+1.00%) | 8,147,985 |
20 Apr 2018 | CNY | 8.24 | 8.26 | 8.01 | 8.02 | 8.02 | -0.26 (-3.14%) | 9,875,100 |
19 Apr 2018 | CNY | 8.29 | 8.32 | 8.24 | 8.28 | 8.28 | +0.01 (+0.12%) | 7,266,916 |
18 Apr 2018 | CNY | 8.26 | 8.38 | 8.1 | 8.27 | 8.27 | +0.05 (+0.61%) | 8,394,909 |
17 Apr 2018 | CNY | 8.42 | 8.5 | 8.19 | 8.22 | 8.22 | -0.21 (-2.49%) | 11,051,877 |
16 Apr 2018 | CNY | 8.5 | 8.65 | 8.35 | 8.43 | 8.43 | -0.18 (-2.09%) | 12,217,925 |
13 Apr 2018 | CNY | 8.49 | 8.81 | 8.45 | 8.61 | 8.61 | +0.16 (+1.89%) | 18,315,500 |
12 Apr 2018 | CNY | 8.56 | 8.56 | 8.41 | 8.45 | 8.45 | -0.16 (-1.86%) | 11,913,993 |
11 Apr 2018 | CNY | 8.65 | 8.69 | 8.59 | 8.61 | 8.61 | -0.02 (-0.23%) | 8,869,352 |
10 Apr 2018 | CNY | 8.52 | 8.66 | 8.48 | 8.63 | 8.63 | +0.18 (+2.13%) | 11,465,520 |
9 Apr 2018 | CNY | 8.48 | 8.52 | 8.32 | 8.45 | 8.45 | -0.05 (-0.59%) | 8,422,070 |
4 Apr 2018 | CNY | 8.55 | 8.64 | 8.48 | 8.5 | 8.5 | -0.05 (-0.58%) | 8,546,341 |
3 Apr 2018 | CNY | 8.59 | 8.64 | 8.43 | 8.55 | 8.55 | -0.16 (-1.84%) | 9,450,287 |
2 Apr 2018 | CNY | 8.77 | 8.9 | 8.68 | 8.71 | 8.71 | -0.17 (-1.91%) | 16,487,838 |
30 Mar 2018 | CNY | 8.85 | 9.04 | 8.73 | 8.88 | 8.88 | +0.08 (+0.91%) | 15,090,146 |
29 Mar 2018 | CNY | 8.68 | 8.85 | 8.65 | 8.8 | 8.8 | +0.14 (+1.62%) | 12,734,065 |
28 Mar 2018 | CNY | 8.69 | 8.89 | 8.63 | 8.66 | 8.66 | -0.2 (-2.26%) | 11,307,074 |
27 Mar 2018 | CNY | 8.62 | 8.88 | 8.6 | 8.86 | 8.86 | +0.18 (+2.07%) | 17,720,458 |
26 Mar 2018 | CNY | 8.38 | 8.7 | 8.13 | 8.68 | 8.68 | +0.23 (+2.72%) | 13,331,085 |
23 Mar 2018 | CNY | 8.44 | 9 | 8.32 | 8.45 | 8.45 | -0.78 (-8.45%) | 23,360,846 |
22 Mar 2018 | CNY | 9.2 | 9.3 | 9.13 | 9.23 | 9.23 | +0.08 (+0.87%) | 12,058,792 |
21 Mar 2018 | CNY | 9.14 | 9.4 | 9.11 | 9.15 | 9.15 | -0.02 (-0.22%) | 16,495,475 |
20 Mar 2018 | CNY | 9.15 | 9.25 | 9.08 | 9.17 | 9.17 | +0.06 (+0.66%) | 9,234,922 |
19 Mar 2018 | CNY | 9.11 | 9.18 | 9.01 | 9.11 | 9.11 | -0.01 (-0.11%) | 7,931,735 |
16 Mar 2018 | CNY | 9.18 | 9.3 | 9.1 | 9.12 | 9.12 | -0.06 (-0.65%) | 9,317,556 |
15 Mar 2018 | CNY | 9.3 | 9.38 | 9.13 | 9.18 | 9.18 | -0.25 (-2.65%) | 14,248,063 |
14 Mar 2018 | CNY | 9.31 | 9.55 | 9.18 | 9.43 | 9.43 | +0.07 (+0.75%) | 25,150,936 |
13 Mar 2018 | CNY | 9.32 | 9.5 | 9.28 | 9.36 | 9.36 | +0.07 (+0.75%) | 24,770,333 |