Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2018 | CNY | 4.55 | 4.58 | 4.52 | 4.56 | 4.56 | +0.02 (+0.44%) | 819,200 |
7 Mar 2018 | CNY | 4.58 | 4.64 | 4.53 | 4.54 | 4.54 | -0.05 (-1.09%) | 709,900 |
6 Mar 2018 | CNY | 4.56 | 4.59 | 4.51 | 4.59 | 4.59 | +0.03 (+0.66%) | 1,000,300 |
5 Mar 2018 | CNY | 4.53 | 4.58 | 4.5 | 4.56 | 4.56 | +0.01 (+0.22%) | 880,000 |
2 Mar 2018 | CNY | 4.55 | 4.63 | 4.53 | 4.55 | 4.55 | -0.03 (-0.66%) | 1,514,900 |
1 Mar 2018 | CNY | 4.46 | 4.66 | 4.42 | 4.58 | 4.58 | +0.12 (+2.69%) | 2,686,142 |
28 Feb 2018 | CNY | 4.43 | 4.49 | 4.39 | 4.46 | 4.46 | +0.01 (+0.22%) | 954,400 |
27 Feb 2018 | CNY | 4.46 | 4.5 | 4.38 | 4.45 | 4.45 | 0.0 (0.0%) | 2,118,360 |
26 Feb 2018 | CNY | 4.28 | 4.46 | 4.25 | 4.45 | 4.45 | +0.2 (+4.71%) | 3,487,260 |
23 Feb 2018 | CNY | 4.21 | 4.28 | 4.2 | 4.25 | 4.25 | +0.03 (+0.71%) | 1,195,901 |
22 Feb 2018 | CNY | 4.18 | 4.23 | 4.18 | 4.22 | 4.22 | +0.06 (+1.44%) | 1,139,400 |
14 Feb 2018 | CNY | 4.11 | 4.16 | 4.1 | 4.16 | 4.16 | +0.04 (+0.97%) | 831,400 |
13 Feb 2018 | CNY | 4.13 | 4.17 | 4.11 | 4.12 | 4.12 | -0.01 (-0.24%) | 1,009,400 |
12 Feb 2018 | CNY | 4.1 | 4.14 | 4.06 | 4.13 | 4.13 | +0.06 (+1.47%) | 1,355,800 |
9 Feb 2018 | CNY | 4.25 | 4.25 | 4.07 | 4.07 | 4.07 | -0.21 (-4.91%) | 3,181,800 |
8 Feb 2018 | CNY | 4.28 | 4.32 | 4.23 | 4.28 | 4.28 | 0.0 (0.0%) | 1,396,700 |
7 Feb 2018 | CNY | 4.28 | 4.37 | 4.23 | 4.28 | 4.28 | +0.06 (+1.42%) | 2,997,200 |
6 Feb 2018 | CNY | 4.35 | 4.37 | 4.22 | 4.22 | 4.22 | -0.22 (-4.95%) | 3,751,123 |
5 Feb 2018 | CNY | 4.28 | 4.55 | 4.27 | 4.44 | 4.44 | +0.08 (+1.83%) | 2,811,660 |
2 Feb 2018 | CNY | 4.45 | 4.45 | 4.24 | 4.36 | 4.36 | -0.09 (-2.02%) | 3,009,701 |
1 Feb 2018 | CNY | 4.58 | 4.63 | 4.41 | 4.45 | 4.45 | -0.14 (-3.05%) | 3,732,503 |
31 Jan 2018 | CNY | 4.66 | 4.71 | 4.56 | 4.59 | 4.59 | -0.08 (-1.71%) | 3,644,900 |
30 Jan 2018 | CNY | 4.68 | 4.72 | 4.62 | 4.67 | 4.67 | -0.01 (-0.21%) | 1,836,310 |
29 Jan 2018 | CNY | 4.65 | 4.79 | 4.64 | 4.68 | 4.68 | +0.04 (+0.86%) | 3,180,357 |
26 Jan 2018 | CNY | 4.69 | 4.71 | 4.6 | 4.64 | 4.64 | -0.06 (-1.28%) | 2,187,300 |
25 Jan 2018 | CNY | 4.66 | 4.72 | 4.65 | 4.7 | 4.7 | +0.03 (+0.64%) | 2,055,601 |
24 Jan 2018 | CNY | 4.71 | 4.71 | 4.65 | 4.67 | 4.67 | -0.02 (-0.43%) | 1,527,801 |
23 Jan 2018 | CNY | 4.68 | 4.71 | 4.64 | 4.69 | 4.69 | +0.03 (+0.64%) | 1,227,500 |
22 Jan 2018 | CNY | 4.63 | 4.68 | 4.61 | 4.66 | 4.66 | +0.03 (+0.65%) | 1,547,501 |
19 Jan 2018 | CNY | 4.66 | 4.69 | 4.6 | 4.63 | 4.63 | 0.0 (0.0%) | 1,264,628 |