Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2018 | CNY | 4.85 | 4.86 | 4.6 | 4.79 | 4.79 | +0.01 (+0.21%) | 4,978,794 |
17 Apr 2018 | CNY | 4.88 | 4.95 | 4.76 | 4.78 | 4.78 | -0.12 (-2.45%) | 4,076,087 |
16 Apr 2018 | CNY | 4.91 | 4.91 | 4.83 | 4.9 | 4.9 | -0.06 (-1.21%) | 4,097,718 |
13 Apr 2018 | CNY | 4.91 | 4.97 | 4.9 | 4.96 | 4.96 | +0.08 (+1.64%) | 3,748,202 |
12 Apr 2018 | CNY | 5 | 5.02 | 4.86 | 4.88 | 4.88 | -0.12 (-2.40%) | 7,447,700 |
11 Apr 2018 | CNY | 5.05 | 5.05 | 4.96 | 5 | 5 | -0.06 (-1.19%) | 7,499,814 |
10 Apr 2018 | CNY | 5.01 | 5.06 | 4.97 | 5.06 | 5.06 | +0.03 (+0.60%) | 5,350,162 |
9 Apr 2018 | CNY | 5.09 | 5.12 | 4.97 | 5.03 | 5.03 | -0.1 (-1.95%) | 6,096,883 |
4 Apr 2018 | CNY | 5.16 | 5.19 | 5.09 | 5.13 | 5.13 | -0.04 (-0.77%) | 6,317,100 |
3 Apr 2018 | CNY | 5.04 | 5.18 | 4.97 | 5.17 | 5.17 | +0.09 (+1.77%) | 9,599,496 |
2 Apr 2018 | CNY | 5.11 | 5.19 | 5.03 | 5.08 | 5.08 | -0.09 (-1.74%) | 11,082,171 |
30 Mar 2018 | CNY | 5.22 | 5.26 | 5.13 | 5.17 | 5.17 | -0.02 (-0.39%) | 11,282,542 |
29 Mar 2018 | CNY | 5.08 | 5.31 | 5.08 | 5.19 | 5.19 | +0.12 (+2.37%) | 18,039,575 |
28 Mar 2018 | CNY | 4.93 | 5.28 | 4.89 | 5.07 | 5.07 | +0.01 (+0.20%) | 21,263,474 |
27 Mar 2018 | CNY | 5 | 5.19 | 4.95 | 5.06 | 5.06 | +0.13 (+2.64%) | 19,345,810 |
26 Mar 2018 | CNY | 4.65 | 5.02 | 4.65 | 4.93 | 4.93 | +0.17 (+3.57%) | 22,457,584 |
23 Mar 2018 | CNY | 4.81 | 4.89 | 4.61 | 4.76 | 4.76 | -0.25 (-4.99%) | 27,211,573 |
22 Mar 2018 | CNY | 5.19 | 5.32 | 4.97 | 5.01 | 5.01 | +0.39 (+8.44%) | 43,954,288 |
20 Mar 2018 | CNY | 4.57 | 4.62 | 4.51 | 4.62 | 4.62 | -0.01 (-0.22%) | 9,159,665 |
19 Mar 2018 | CNY | 4.64 | 4.68 | 4.62 | 4.63 | 4.63 | -0.06 (-1.28%) | 6,694,700 |
16 Mar 2018 | CNY | 4.66 | 4.74 | 4.62 | 4.69 | 4.69 | -0.01 (-0.21%) | 11,531,090 |
15 Mar 2018 | CNY | 4.83 | 4.94 | 4.6 | 4.7 | 4.7 | -0.13 (-2.69%) | 25,436,454 |
14 Mar 2018 | CNY | 4.96 | 4.98 | 4.82 | 4.83 | 4.83 | -0.22 (-4.36%) | 22,885,011 |
13 Mar 2018 | CNY | 4.98 | 5.14 | 4.91 | 5.05 | 5.05 | +0.1 (+2.02%) | 26,630,297 |
12 Mar 2018 | CNY | 4.8 | 4.95 | 4.67 | 4.95 | 4.95 | +0.45 (+10%) | 31,872,951 |
9 Mar 2018 | CNY | 4.44 | 4.51 | 4.44 | 4.5 | 4.5 | +0.07 (+1.58%) | 5,274,625 |
8 Mar 2018 | CNY | 4.44 | 4.47 | 4.37 | 4.43 | 4.43 | -0.01 (-0.23%) | 4,433,240 |
7 Mar 2018 | CNY | 4.49 | 4.52 | 4.43 | 4.44 | 4.44 | -0.08 (-1.77%) | 4,434,582 |
6 Mar 2018 | CNY | 4.42 | 4.53 | 4.39 | 4.52 | 4.52 | +0.11 (+2.49%) | 6,963,570 |
5 Mar 2018 | CNY | 4.4 | 4.46 | 4.32 | 4.41 | 4.41 | -0.06 (-1.34%) | 8,987,772 |