Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2018 | CNY | 6.1 | 6.1 | 6.03 | 6.1 | 6.1 | 0.0 (0.0%) | 1,975,560 |
9 Mar 2018 | CNY | 6.14 | 6.14 | 6.03 | 6.1 | 6.1 | -0.02 (-0.33%) | 1,749,320 |
8 Mar 2018 | CNY | 6.03 | 6.18 | 6.03 | 6.12 | 6.12 | +0.04 (+0.66%) | 1,858,102 |
7 Mar 2018 | CNY | 6 | 6.16 | 5.96 | 6.08 | 6.08 | +0.08 (+1.33%) | 2,309,150 |
6 Mar 2018 | CNY | 5.89 | 6.04 | 5.89 | 6 | 6 | +0.11 (+1.87%) | 1,987,913 |
5 Mar 2018 | CNY | 5.82 | 5.96 | 5.81 | 5.89 | 5.89 | +0.04 (+0.68%) | 2,115,704 |
2 Mar 2018 | CNY | 5.73 | 5.9 | 5.72 | 5.85 | 5.85 | +0.07 (+1.21%) | 1,634,412 |
1 Mar 2018 | CNY | 5.7 | 5.79 | 5.67 | 5.78 | 5.78 | +0.06 (+1.05%) | 1,004,600 |
28 Feb 2018 | CNY | 5.7 | 5.75 | 5.65 | 5.72 | 5.72 | -0.02 (-0.35%) | 886,503 |
27 Feb 2018 | CNY | 5.75 | 5.81 | 5.71 | 5.74 | 5.74 | -0.01 (-0.17%) | 1,134,201 |
26 Feb 2018 | CNY | 5.68 | 5.76 | 5.67 | 5.75 | 5.75 | +0.09 (+1.59%) | 1,207,923 |
23 Feb 2018 | CNY | 5.7 | 5.74 | 5.62 | 5.66 | 5.66 | -0.03 (-0.53%) | 866,800 |
22 Feb 2018 | CNY | 5.61 | 5.7 | 5.58 | 5.69 | 5.69 | +0.08 (+1.43%) | 1,183,148 |
14 Feb 2018 | CNY | 5.6 | 5.62 | 5.51 | 5.61 | 5.61 | +0.02 (+0.36%) | 1,095,501 |
13 Feb 2018 | CNY | 5.55 | 5.69 | 5.52 | 5.59 | 5.59 | +0.07 (+1.27%) | 1,338,601 |
12 Feb 2018 | CNY | 5.41 | 5.56 | 5.41 | 5.52 | 5.52 | +0.13 (+2.41%) | 1,147,100 |
9 Feb 2018 | CNY | 5.56 | 5.56 | 5.32 | 5.39 | 5.39 | -0.24 (-4.26%) | 2,332,001 |
8 Feb 2018 | CNY | 5.57 | 5.77 | 5.56 | 5.63 | 5.63 | +0.06 (+1.08%) | 1,282,501 |
7 Feb 2018 | CNY | 5.59 | 5.71 | 5.5 | 5.57 | 5.57 | +0.05 (+0.91%) | 1,416,801 |
6 Feb 2018 | CNY | 5.78 | 5.93 | 5.5 | 5.52 | 5.52 | -0.29 (-4.99%) | 2,349,501 |
5 Feb 2018 | CNY | 5.8 | 5.82 | 5.71 | 5.81 | 5.81 | -0.06 (-1.02%) | 1,145,403 |
2 Feb 2018 | CNY | 6 | 6 | 5.8 | 5.87 | 5.87 | -0.14 (-2.33%) | 2,738,600 |
1 Feb 2018 | CNY | 6.35 | 6.39 | 5.99 | 6.01 | 6.01 | -0.34 (-5.35%) | 3,181,418 |
31 Jan 2018 | CNY | 6.61 | 6.64 | 6.3 | 6.35 | 6.35 | -0.3 (-4.51%) | 3,491,152 |
30 Jan 2018 | CNY | 6.61 | 6.7 | 6.61 | 6.65 | 6.65 | +0.01 (+0.15%) | 931,301 |
29 Jan 2018 | CNY | 6.78 | 6.79 | 6.63 | 6.64 | 6.64 | -0.15 (-2.21%) | 2,376,500 |
26 Jan 2018 | CNY | 6.75 | 6.82 | 6.75 | 6.79 | 6.79 | +0.02 (+0.30%) | 2,480,311 |
25 Jan 2018 | CNY | 6.71 | 6.8 | 6.68 | 6.77 | 6.77 | +0.02 (+0.30%) | 2,046,417 |
24 Jan 2018 | CNY | 6.77 | 6.77 | 6.7 | 6.75 | 6.75 | -0.01 (-0.15%) | 1,491,000 |
23 Jan 2018 | CNY | 6.75 | 6.8 | 6.75 | 6.76 | 6.76 | -0.02 (-0.29%) | 1,367,811 |