Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2018 | CNY | 9.13 | 9.35 | 9.1 | 9.29 | 9.29 | +0.2 (+2.20%) | 21,188,388 |
9 Mar 2018 | CNY | 9.05 | 9.11 | 9.04 | 9.09 | 9.09 | +0.01 (+0.11%) | 10,561,870 |
8 Mar 2018 | CNY | 9.06 | 9.11 | 9.01 | 9.08 | 9.08 | +0.01 (+0.11%) | 9,234,330 |
7 Mar 2018 | CNY | 9.11 | 9.3 | 9.05 | 9.07 | 9.07 | -0.11 (-1.20%) | 14,497,527 |
6 Mar 2018 | CNY | 9.18 | 9.19 | 9.03 | 9.18 | 9.18 | +0.05 (+0.55%) | 12,344,293 |
5 Mar 2018 | CNY | 9.22 | 9.25 | 9.05 | 9.13 | 9.13 | -0.08 (-0.87%) | 10,709,533 |
2 Mar 2018 | CNY | 9 | 9.26 | 8.95 | 9.21 | 9.21 | +0.12 (+1.32%) | 19,189,703 |
1 Mar 2018 | CNY | 9 | 9.15 | 8.92 | 9.09 | 9.09 | 0.0 (0.0%) | 10,915,441 |
28 Feb 2018 | CNY | 8.89 | 9.14 | 8.78 | 9.09 | 9.09 | +0.18 (+2.02%) | 14,138,845 |
27 Feb 2018 | CNY | 9.06 | 9.06 | 8.89 | 8.91 | 8.91 | -0.12 (-1.33%) | 9,619,486 |
26 Feb 2018 | CNY | 8.97 | 9.06 | 8.86 | 9.03 | 9.03 | +0.08 (+0.89%) | 11,542,941 |
23 Feb 2018 | CNY | 8.9 | 9.03 | 8.83 | 8.95 | 8.95 | +0.06 (+0.67%) | 10,912,431 |
22 Feb 2018 | CNY | 8.66 | 8.93 | 8.61 | 8.89 | 8.89 | +0.33 (+3.86%) | 14,639,340 |
14 Feb 2018 | CNY | 8.48 | 8.6 | 8.42 | 8.56 | 8.56 | +0.09 (+1.06%) | 6,602,718 |
13 Feb 2018 | CNY | 8.41 | 8.66 | 8.4 | 8.47 | 8.47 | +0.12 (+1.44%) | 9,338,956 |
12 Feb 2018 | CNY | 8.31 | 8.39 | 8.25 | 8.35 | 8.35 | +0.16 (+1.95%) | 8,389,779 |
9 Feb 2018 | CNY | 8.39 | 8.47 | 8.03 | 8.19 | 8.19 | -0.47 (-5.43%) | 15,656,469 |
8 Feb 2018 | CNY | 8.55 | 8.72 | 8.46 | 8.66 | 8.66 | +0.1 (+1.17%) | 9,481,712 |
7 Feb 2018 | CNY | 8.61 | 8.78 | 8.38 | 8.56 | 8.56 | +0.1 (+1.18%) | 13,169,541 |
6 Feb 2018 | CNY | 8.91 | 9.08 | 8.43 | 8.46 | 8.46 | -0.66 (-7.24%) | 21,538,676 |
5 Feb 2018 | CNY | 8.91 | 9.19 | 8.86 | 9.12 | 9.12 | +0.05 (+0.55%) | 12,694,863 |
2 Feb 2018 | CNY | 8.99 | 9.13 | 8.75 | 9.07 | 9.07 | +0.07 (+0.78%) | 14,821,677 |
1 Feb 2018 | CNY | 9.49 | 9.55 | 8.96 | 9 | 9 | -0.45 (-4.76%) | 22,111,010 |
31 Jan 2018 | CNY | 9.78 | 9.78 | 9.41 | 9.45 | 9.45 | -0.38 (-3.87%) | 19,911,752 |
30 Jan 2018 | CNY | 9.84 | 9.88 | 9.74 | 9.83 | 9.83 | +0.01 (+0.10%) | 11,713,419 |
29 Jan 2018 | CNY | 9.95 | 10.06 | 9.81 | 9.82 | 9.82 | -0.13 (-1.31%) | 15,548,679 |
26 Jan 2018 | CNY | 10 | 10.11 | 9.87 | 9.95 | 9.95 | -0.06 (-0.60%) | 18,149,042 |
25 Jan 2018 | CNY | 10 | 10.16 | 9.98 | 10.01 | 10.01 | 0.0 (0.0%) | 17,173,378 |
24 Jan 2018 | CNY | 10.21 | 10.22 | 9.96 | 10.01 | 10.01 | -0.15 (-1.48%) | 19,544,111 |
23 Jan 2018 | CNY | 10.11 | 10.2 | 10.06 | 10.16 | 10.16 | 0.0 (0.0%) | 13,738,160 |