Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2018 | CNY | 4.61 | 4.79 | 4.61 | 4.76 | 4.76 | +0.13 (+2.81%) | 12,440,057 |
9 Mar 2018 | CNY | 4.62 | 4.65 | 4.57 | 4.63 | 4.63 | +0.02 (+0.43%) | 5,375,739 |
8 Mar 2018 | CNY | 4.59 | 4.64 | 4.54 | 4.61 | 4.61 | +0.02 (+0.44%) | 5,106,204 |
7 Mar 2018 | CNY | 4.66 | 4.67 | 4.57 | 4.59 | 4.59 | -0.08 (-1.71%) | 6,878,002 |
6 Mar 2018 | CNY | 4.56 | 4.69 | 4.5 | 4.67 | 4.67 | +0.13 (+2.86%) | 10,395,005 |
5 Mar 2018 | CNY | 4.6 | 4.64 | 4.5 | 4.54 | 4.54 | -0.08 (-1.73%) | 8,008,810 |
2 Mar 2018 | CNY | 4.7 | 4.7 | 4.59 | 4.62 | 4.62 | -0.11 (-2.33%) | 8,892,987 |
1 Mar 2018 | CNY | 4.69 | 4.78 | 4.66 | 4.73 | 4.73 | -0.01 (-0.21%) | 6,170,318 |
28 Feb 2018 | CNY | 4.65 | 4.78 | 4.57 | 4.74 | 4.74 | +0.04 (+0.85%) | 7,840,583 |
27 Feb 2018 | CNY | 4.79 | 4.79 | 4.68 | 4.7 | 4.7 | -0.11 (-2.29%) | 8,754,703 |
26 Feb 2018 | CNY | 4.8 | 4.85 | 4.69 | 4.81 | 4.81 | +0.05 (+1.05%) | 12,370,802 |
23 Feb 2018 | CNY | 4.64 | 4.78 | 4.58 | 4.76 | 4.76 | +0.12 (+2.59%) | 11,736,587 |
22 Feb 2018 | CNY | 4.55 | 4.65 | 4.55 | 4.64 | 4.64 | +0.11 (+2.43%) | 8,955,238 |
14 Feb 2018 | CNY | 4.49 | 4.56 | 4.46 | 4.53 | 4.53 | +0.01 (+0.22%) | 6,163,919 |
13 Feb 2018 | CNY | 4.62 | 4.69 | 4.44 | 4.52 | 4.52 | -0.08 (-1.74%) | 13,560,670 |
12 Feb 2018 | CNY | 4.52 | 4.71 | 4.4 | 4.6 | 4.6 | +0.08 (+1.77%) | 17,580,345 |
9 Feb 2018 | CNY | 4.81 | 4.81 | 4.52 | 4.52 | 4.52 | -0.5 (-9.96%) | 23,608,510 |
8 Feb 2018 | CNY | 5 | 5.11 | 4.9 | 5.02 | 5.02 | -0.08 (-1.57%) | 16,174,088 |
7 Feb 2018 | CNY | 5.21 | 5.37 | 4.96 | 5.1 | 5.1 | 0.0 (0.0%) | 25,385,861 |
6 Feb 2018 | CNY | 5.5 | 5.6 | 5.1 | 5.1 | 5.1 | -0.57 (-10.05%) | 34,581,017 |
5 Feb 2018 | CNY | 5.5 | 5.81 | 5.4 | 5.67 | 5.67 | +0.11 (+1.98%) | 38,957,569 |
2 Feb 2018 | CNY | 5.18 | 5.62 | 5.02 | 5.56 | 5.56 | +0.27 (+5.10%) | 31,203,217 |
1 Feb 2018 | CNY | 5.54 | 5.67 | 5.2 | 5.29 | 5.29 | -0.31 (-5.54%) | 25,684,918 |
31 Jan 2018 | CNY | 5.63 | 5.69 | 5.45 | 5.6 | 5.6 | 0.0 (0.0%) | 23,573,337 |
30 Jan 2018 | CNY | 5.53 | 5.6 | 5.34 | 5.6 | 5.6 | +0.14 (+2.56%) | 26,344,222 |
29 Jan 2018 | CNY | 5.44 | 5.61 | 5.44 | 5.46 | 5.46 | +0.04 (+0.74%) | 24,144,603 |
26 Jan 2018 | CNY | 5.3 | 5.48 | 5.23 | 5.42 | 5.42 | +0.08 (+1.50%) | 17,572,229 |
25 Jan 2018 | CNY | 5.38 | 5.55 | 5.31 | 5.34 | 5.34 | -0.01 (-0.19%) | 21,665,971 |
24 Jan 2018 | CNY | 5.38 | 5.4 | 5.22 | 5.35 | 5.35 | -0.03 (-0.56%) | 15,854,906 |
23 Jan 2018 | CNY | 5.31 | 5.39 | 5.22 | 5.38 | 5.38 | +0.03 (+0.56%) | 19,673,955 |