Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2018 | CNY | 3.31 | 3.35 | 3.24 | 3.26 | 3.26 | -0.05 (-1.51%) | 17,145,974 |
16 Apr 2018 | CNY | 3.37 | 3.39 | 3.28 | 3.31 | 3.31 | -0.08 (-2.36%) | 18,092,757 |
13 Apr 2018 | CNY | 3.41 | 3.45 | 3.35 | 3.39 | 3.39 | -0.02 (-0.59%) | 16,133,514 |
12 Apr 2018 | CNY | 3.48 | 3.49 | 3.39 | 3.41 | 3.41 | -0.07 (-2.01%) | 18,413,397 |
11 Apr 2018 | CNY | 3.41 | 3.55 | 3.41 | 3.48 | 3.48 | +0.06 (+1.75%) | 22,667,072 |
10 Apr 2018 | CNY | 3.34 | 3.43 | 3.32 | 3.42 | 3.42 | +0.08 (+2.40%) | 23,831,972 |
9 Apr 2018 | CNY | 3.3 | 3.36 | 3.3 | 3.34 | 3.34 | -0.02 (-0.60%) | 14,825,500 |
4 Apr 2018 | CNY | 3.28 | 3.44 | 3.28 | 3.36 | 3.36 | +0.09 (+2.75%) | 27,631,832 |
3 Apr 2018 | CNY | 3.25 | 3.29 | 3.21 | 3.27 | 3.27 | -0.04 (-1.21%) | 15,150,686 |
2 Apr 2018 | CNY | 3.37 | 3.38 | 3.3 | 3.31 | 3.31 | -0.07 (-2.07%) | 24,624,980 |
30 Mar 2018 | CNY | 3.41 | 3.42 | 3.34 | 3.38 | 3.38 | -0.02 (-0.59%) | 18,335,576 |
29 Mar 2018 | CNY | 3.34 | 3.4 | 3.28 | 3.4 | 3.4 | +0.06 (+1.80%) | 24,221,834 |
28 Mar 2018 | CNY | 3.38 | 3.4 | 3.29 | 3.34 | 3.34 | -0.08 (-2.34%) | 24,965,252 |
27 Mar 2018 | CNY | 3.39 | 3.45 | 3.38 | 3.42 | 3.42 | +0.06 (+1.79%) | 27,943,945 |
26 Mar 2018 | CNY | 3.22 | 3.39 | 3.2 | 3.36 | 3.36 | +0.1 (+3.07%) | 32,801,670 |
23 Mar 2018 | CNY | 3.36 | 3.42 | 3.17 | 3.26 | 3.26 | -0.21 (-6.05%) | 46,061,422 |
22 Mar 2018 | CNY | 3.55 | 3.56 | 3.46 | 3.47 | 3.47 | -0.07 (-1.98%) | 25,674,428 |
21 Mar 2018 | CNY | 3.58 | 3.61 | 3.52 | 3.54 | 3.54 | -0.02 (-0.56%) | 26,113,737 |
20 Mar 2018 | CNY | 3.7 | 3.71 | 3.51 | 3.56 | 3.56 | -0.1 (-2.73%) | 41,426,936 |
19 Mar 2018 | CNY | 3.68 | 3.69 | 3.58 | 3.66 | 3.66 | -0.02 (-0.54%) | 34,191,068 |
16 Mar 2018 | CNY | 3.61 | 3.74 | 3.57 | 3.68 | 3.68 | +0.08 (+2.22%) | 49,699,432 |
15 Mar 2018 | CNY | 3.56 | 3.79 | 3.55 | 3.6 | 3.6 | +0.11 (+3.15%) | 59,611,364 |
14 Mar 2018 | CNY | 3.42 | 3.53 | 3.41 | 3.49 | 3.49 | +0.02 (+0.58%) | 28,930,086 |
13 Mar 2018 | CNY | 3.3 | 3.6 | 3.29 | 3.47 | 3.47 | +0.2 (+6.12%) | 67,244,413 |
12 Mar 2018 | CNY | 3.18 | 3.29 | 3.17 | 3.27 | 3.27 | +0.1 (+3.15%) | 28,987,648 |
9 Mar 2018 | CNY | 3.16 | 3.18 | 3.15 | 3.17 | 3.17 | +0.01 (+0.32%) | 13,433,494 |
8 Mar 2018 | CNY | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | -0.02 (-0.63%) | 14,229,168 |
7 Mar 2018 | CNY | 3.23 | 3.24 | 3.17 | 3.18 | 3.18 | -0.07 (-2.15%) | 21,280,568 |
6 Mar 2018 | CNY | 3.16 | 3.26 | 3.16 | 3.25 | 3.25 | +0.08 (+2.52%) | 20,923,969 |
5 Mar 2018 | CNY | 3.22 | 3.22 | 3.15 | 3.17 | 3.17 | -0.04 (-1.25%) | 14,725,500 |