Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2018 | CNY | 7.61 | 7.64 | 7.38 | 7.57 | 7.57 | -0.07 (-0.92%) | 3,767,940 |
17 Apr 2018 | CNY | 7.05 | 7.65 | 7.05 | 7.64 | 7.64 | +0.35 (+4.80%) | 5,803,465 |
16 Apr 2018 | CNY | 6.9 | 7.3 | 6.86 | 7.29 | 7.29 | +0.29 (+4.14%) | 2,330,325 |
13 Apr 2018 | CNY | 7.09 | 7.15 | 6.9 | 7 | 7 | -0.1 (-1.41%) | 1,472,539 |
12 Apr 2018 | CNY | 7.17 | 7.22 | 7.09 | 7.1 | 7.1 | -0.08 (-1.11%) | 869,200 |
11 Apr 2018 | CNY | 7.2 | 7.3 | 7.09 | 7.18 | 7.18 | -0.01 (-0.14%) | 1,123,800 |
10 Apr 2018 | CNY | 7.18 | 7.28 | 7.11 | 7.19 | 7.19 | +0.03 (+0.42%) | 1,537,344 |
9 Apr 2018 | CNY | 7.13 | 7.17 | 7.03 | 7.16 | 7.16 | +0.01 (+0.14%) | 2,236,380 |
4 Apr 2018 | CNY | 7.26 | 7.37 | 7.1 | 7.15 | 7.15 | -0.15 (-2.05%) | 987,784 |
3 Apr 2018 | CNY | 7.35 | 7.38 | 7.2 | 7.3 | 7.3 | -0.09 (-1.22%) | 1,183,414 |
2 Apr 2018 | CNY | 7.43 | 7.54 | 7.37 | 7.39 | 7.39 | -0.04 (-0.54%) | 1,063,809 |
30 Mar 2018 | CNY | 7.42 | 7.5 | 7.34 | 7.43 | 7.43 | +0.02 (+0.27%) | 940,822 |
29 Mar 2018 | CNY | 7.31 | 7.45 | 7.31 | 7.41 | 7.41 | +0.05 (+0.68%) | 783,740 |
28 Mar 2018 | CNY | 7.33 | 7.46 | 7.32 | 7.36 | 7.36 | -0.11 (-1.47%) | 1,054,130 |
27 Mar 2018 | CNY | 7.33 | 7.54 | 7.3 | 7.47 | 7.47 | +0.12 (+1.63%) | 2,571,089 |
26 Mar 2018 | CNY | 7.17 | 7.4 | 7.06 | 7.35 | 7.35 | -0.05 (-0.68%) | 1,616,781 |
23 Mar 2018 | CNY | 7.56 | 7.63 | 7.2 | 7.4 | 7.4 | -0.24 (-3.14%) | 2,516,069 |
22 Mar 2018 | CNY | 7.33 | 7.69 | 7.33 | 7.64 | 7.64 | +0.16 (+2.14%) | 2,306,650 |
21 Mar 2018 | CNY | 7.22 | 7.49 | 7.22 | 7.48 | 7.48 | +0.26 (+3.60%) | 2,632,175 |
20 Mar 2018 | CNY | 7.3 | 7.3 | 7.16 | 7.22 | 7.22 | -0.08 (-1.10%) | 1,072,798 |
19 Mar 2018 | CNY | 7.32 | 7.39 | 7.25 | 7.3 | 7.3 | -0.02 (-0.27%) | 803,805 |
16 Mar 2018 | CNY | 7.44 | 7.44 | 7.3 | 7.32 | 7.32 | -0.02 (-0.27%) | 1,189,843 |
15 Mar 2018 | CNY | 7.51 | 7.56 | 7.33 | 7.34 | 7.34 | -0.17 (-2.26%) | 1,210,498 |
14 Mar 2018 | CNY | 7.52 | 7.62 | 7.47 | 7.51 | 7.51 | -0.03 (-0.40%) | 945,748 |
13 Mar 2018 | CNY | 7.6 | 7.73 | 7.54 | 7.54 | 7.54 | -0.12 (-1.57%) | 1,432,026 |
12 Mar 2018 | CNY | 7.41 | 7.75 | 7.41 | 7.66 | 7.66 | +0.23 (+3.10%) | 4,854,698 |
9 Mar 2018 | CNY | 7.49 | 7.6 | 7.37 | 7.43 | 7.43 | -0.06 (-0.80%) | 2,423,720 |
8 Mar 2018 | CNY | 7.46 | 7.66 | 7.36 | 7.49 | 7.49 | +0.08 (+1.08%) | 3,118,537 |
7 Mar 2018 | CNY | 7.35 | 7.5 | 7.26 | 7.41 | 7.41 | +0.08 (+1.09%) | 2,449,900 |
6 Mar 2018 | CNY | 7.25 | 7.36 | 7.19 | 7.33 | 7.33 | +0.14 (+1.95%) | 2,760,809 |