Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | CNY | 4.59 | 4.69 | 4.57 | 4.63 | 4.63 | +0.04 (+0.87%) | 1,478,400 |
17 Jan 2018 | CNY | 4.58 | 4.61 | 4.52 | 4.59 | 4.59 | +0.02 (+0.44%) | 1,441,072 |
16 Jan 2018 | CNY | 4.56 | 4.61 | 4.54 | 4.57 | 4.57 | +0.01 (+0.22%) | 1,498,094 |
15 Jan 2018 | CNY | 4.65 | 4.65 | 4.54 | 4.56 | 4.56 | -0.09 (-1.94%) | 1,581,500 |
12 Jan 2018 | CNY | 4.68 | 4.72 | 4.62 | 4.65 | 4.65 | -0.04 (-0.85%) | 1,541,800 |
11 Jan 2018 | CNY | 4.69 | 4.73 | 4.63 | 4.69 | 4.69 | 0.0 (0.0%) | 1,241,200 |
10 Jan 2018 | CNY | 4.76 | 4.76 | 4.67 | 4.69 | 4.69 | -0.06 (-1.26%) | 1,709,900 |
9 Jan 2018 | CNY | 4.78 | 4.8 | 4.73 | 4.75 | 4.75 | -0.04 (-0.84%) | 1,791,257 |
8 Jan 2018 | CNY | 4.71 | 4.87 | 4.71 | 4.79 | 4.79 | +0.08 (+1.70%) | 4,485,333 |
5 Jan 2018 | CNY | 4.73 | 4.76 | 4.64 | 4.71 | 4.71 | -0.03 (-0.63%) | 3,437,800 |
4 Jan 2018 | CNY | 4.72 | 4.74 | 4.68 | 4.74 | 4.74 | +0.02 (+0.42%) | 1,829,100 |
3 Jan 2018 | CNY | 4.73 | 4.76 | 4.7 | 4.72 | 4.72 | -0.01 (-0.21%) | 2,004,617 |
2 Jan 2018 | CNY | 4.7 | 4.75 | 4.68 | 4.73 | 4.73 | +0.05 (+1.07%) | 1,680,617 |
29 Dec 2017 | CNY | 4.67 | 4.68 | 4.63 | 4.68 | 4.68 | +0.04 (+0.86%) | 998,146 |
28 Dec 2017 | CNY | 4.6 | 4.68 | 4.59 | 4.64 | 4.64 | +0.01 (+0.22%) | 1,918,367 |
27 Dec 2017 | CNY | 4.6 | 4.68 | 4.57 | 4.63 | 4.63 | +0.03 (+0.65%) | 1,996,467 |
26 Dec 2017 | CNY | 4.53 | 4.6 | 4.52 | 4.6 | 4.6 | +0.08 (+1.77%) | 1,214,090 |
25 Dec 2017 | CNY | 4.64 | 4.66 | 4.5 | 4.52 | 4.52 | -0.12 (-2.59%) | 2,053,779 |
22 Dec 2017 | CNY | 4.67 | 4.68 | 4.63 | 4.64 | 4.64 | -0.01 (-0.22%) | 2,503,600 |
21 Dec 2017 | CNY | 4.71 | 4.71 | 4.64 | 4.65 | 4.65 | -0.06 (-1.27%) | 2,831,000 |
20 Dec 2017 | CNY | 4.75 | 4.79 | 4.7 | 4.71 | 4.71 | -0.05 (-1.05%) | 2,486,800 |
19 Dec 2017 | CNY | 4.82 | 4.82 | 4.75 | 4.76 | 4.76 | -0.06 (-1.24%) | 2,496,900 |
18 Dec 2017 | CNY | 4.86 | 4.87 | 4.78 | 4.82 | 4.82 | -0.01 (-0.21%) | 3,029,700 |
15 Dec 2017 | CNY | 4.85 | 4.86 | 4.78 | 4.83 | 4.83 | -0.02 (-0.41%) | 1,472,700 |
14 Dec 2017 | CNY | 4.74 | 4.97 | 4.73 | 4.85 | 4.85 | +0.11 (+2.32%) | 2,405,302 |
13 Dec 2017 | CNY | 4.65 | 4.74 | 4.63 | 4.74 | 4.74 | +0.06 (+1.28%) | 886,149 |
12 Dec 2017 | CNY | 4.73 | 4.76 | 4.67 | 4.68 | 4.68 | -0.08 (-1.68%) | 771,100 |
11 Dec 2017 | CNY | 4.75 | 4.81 | 4.74 | 4.76 | 4.76 | +0.01 (+0.21%) | 899,449 |
8 Dec 2017 | CNY | 4.71 | 4.77 | 4.69 | 4.75 | 4.75 | +0.04 (+0.85%) | 771,679 |
7 Dec 2017 | CNY | 4.65 | 4.77 | 4.63 | 4.71 | 4.71 | +0.05 (+1.07%) | 1,144,479 |