Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | CNY | 3.22 | 3.24 | 3.2 | 3.21 | 3.21 | -0.03 (-0.93%) | 11,226,360 |
1 Mar 2018 | CNY | 3.22 | 3.25 | 3.2 | 3.24 | 3.24 | -0.01 (-0.31%) | 11,855,438 |
28 Feb 2018 | CNY | 3.26 | 3.26 | 3.22 | 3.25 | 3.25 | -0.03 (-0.91%) | 12,149,188 |
27 Feb 2018 | CNY | 3.3 | 3.3 | 3.26 | 3.28 | 3.28 | -0.02 (-0.61%) | 12,407,000 |
26 Feb 2018 | CNY | 3.3 | 3.33 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 20,128,200 |
23 Feb 2018 | CNY | 3.26 | 3.33 | 3.25 | 3.28 | 3.28 | +0.02 (+0.61%) | 14,937,858 |
22 Feb 2018 | CNY | 3.18 | 3.26 | 3.16 | 3.26 | 3.26 | +0.12 (+3.82%) | 14,645,739 |
14 Feb 2018 | CNY | 3.11 | 3.15 | 3.08 | 3.14 | 3.14 | +0.03 (+0.96%) | 7,904,232 |
13 Feb 2018 | CNY | 3.12 | 3.14 | 3.07 | 3.11 | 3.11 | +0.04 (+1.30%) | 10,398,288 |
12 Feb 2018 | CNY | 3.01 | 3.1 | 3.01 | 3.07 | 3.07 | +0.06 (+1.99%) | 11,423,669 |
9 Feb 2018 | CNY | 3.12 | 3.15 | 2.98 | 3.01 | 3.01 | -0.19 (-5.94%) | 32,398,145 |
8 Feb 2018 | CNY | 3.16 | 3.23 | 3.14 | 3.2 | 3.2 | +0.03 (+0.95%) | 11,223,118 |
7 Feb 2018 | CNY | 3.22 | 3.25 | 3.12 | 3.17 | 3.17 | +0.03 (+0.96%) | 17,165,109 |
6 Feb 2018 | CNY | 3.27 | 3.33 | 3.13 | 3.14 | 3.14 | -0.2 (-5.99%) | 22,380,541 |
5 Feb 2018 | CNY | 3.16 | 3.39 | 3.11 | 3.34 | 3.34 | +0.12 (+3.73%) | 23,990,845 |
2 Feb 2018 | CNY | 3.26 | 3.28 | 3.12 | 3.22 | 3.22 | -0.03 (-0.92%) | 26,869,388 |
1 Feb 2018 | CNY | 3.42 | 3.45 | 3.2 | 3.25 | 3.25 | -0.16 (-4.69%) | 35,042,552 |
31 Jan 2018 | CNY | 3.62 | 3.62 | 3.38 | 3.41 | 3.41 | -0.21 (-5.80%) | 45,173,031 |
30 Jan 2018 | CNY | 3.58 | 3.64 | 3.58 | 3.62 | 3.62 | +0.01 (+0.28%) | 20,899,272 |
29 Jan 2018 | CNY | 3.6 | 3.69 | 3.56 | 3.61 | 3.61 | 0.0 (0.0%) | 26,146,524 |
26 Jan 2018 | CNY | 3.63 | 3.64 | 3.59 | 3.61 | 3.61 | -0.06 (-1.63%) | 18,393,393 |
25 Jan 2018 | CNY | 3.6 | 3.71 | 3.58 | 3.67 | 3.67 | -0.02 (-0.54%) | 45,460,001 |
24 Jan 2018 | CNY | 3.61 | 3.69 | 3.59 | 3.69 | 3.69 | +0.08 (+2.22%) | 22,586,829 |
23 Jan 2018 | CNY | 3.64 | 3.65 | 3.6 | 3.61 | 3.61 | -0.03 (-0.82%) | 17,638,865 |
22 Jan 2018 | CNY | 3.59 | 3.65 | 3.58 | 3.64 | 3.64 | +0.06 (+1.68%) | 28,661,827 |
19 Jan 2018 | CNY | 3.7 | 3.71 | 3.56 | 3.58 | 3.58 | -0.14 (-3.76%) | 37,793,234 |
18 Jan 2018 | CNY | 3.7 | 3.75 | 3.66 | 3.72 | 3.72 | +0.02 (+0.54%) | 22,267,792 |
17 Jan 2018 | CNY | 3.7 | 3.76 | 3.62 | 3.7 | 3.7 | -0.01 (-0.27%) | 21,524,620 |
16 Jan 2018 | CNY | 3.59 | 3.73 | 3.59 | 3.71 | 3.71 | +0.14 (+3.92%) | 35,078,873 |
15 Jan 2018 | CNY | 3.68 | 3.73 | 3.55 | 3.57 | 3.57 | -0.11 (-2.99%) | 28,606,525 |