Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2018 | CNY | 4.13 | 4.61 | 4.1 | 4.4 | 4.4 | +0.21 (+5.01%) | 113,330,967 |
11 Jan 2018 | CNY | 4.12 | 4.36 | 4 | 4.19 | 4.19 | +0.1 (+2.44%) | 41,624,607 |
10 Jan 2018 | CNY | 4.18 | 4.22 | 4.04 | 4.09 | 4.09 | -0.08 (-1.92%) | 23,652,333 |
9 Jan 2018 | CNY | 4.01 | 4.36 | 4.01 | 4.17 | 4.17 | +0.09 (+2.21%) | 40,907,486 |
8 Jan 2018 | CNY | 4.02 | 4.17 | 3.97 | 4.08 | 4.08 | +0.07 (+1.75%) | 35,381,216 |
5 Jan 2018 | CNY | 3.82 | 4.16 | 3.81 | 4.01 | 4.01 | +0.18 (+4.70%) | 44,180,693 |
4 Jan 2018 | CNY | 3.81 | 3.85 | 3.8 | 3.83 | 3.83 | 0.0 (0.0%) | 11,624,003 |
3 Jan 2018 | CNY | 3.73 | 3.85 | 3.73 | 3.83 | 3.83 | +0.06 (+1.59%) | 18,390,848 |
2 Jan 2018 | CNY | 3.67 | 3.83 | 3.67 | 3.77 | 3.77 | +0.11 (+3.01%) | 22,663,975 |
29 Dec 2017 | CNY | 3.59 | 3.67 | 3.57 | 3.66 | 3.66 | +0.07 (+1.95%) | 10,817,798 |
28 Dec 2017 | CNY | 3.58 | 3.61 | 3.56 | 3.59 | 3.59 | +0.02 (+0.56%) | 6,676,856 |
27 Dec 2017 | CNY | 3.56 | 3.61 | 3.55 | 3.57 | 3.57 | 0.0 (0.0%) | 8,191,325 |
26 Dec 2017 | CNY | 3.54 | 3.59 | 3.54 | 3.57 | 3.57 | +0.02 (+0.56%) | 9,544,272 |
25 Dec 2017 | CNY | 3.55 | 3.63 | 3.55 | 3.55 | 3.55 | -0.02 (-0.56%) | 6,967,447 |
22 Dec 2017 | CNY | 3.56 | 3.59 | 3.55 | 3.57 | 3.57 | +0.01 (+0.28%) | 6,606,789 |
21 Dec 2017 | CNY | 3.5 | 3.58 | 3.47 | 3.56 | 3.56 | +0.05 (+1.42%) | 9,944,660 |
20 Dec 2017 | CNY | 3.63 | 3.64 | 3.49 | 3.51 | 3.51 | -0.11 (-3.04%) | 13,065,006 |
19 Dec 2017 | CNY | 3.63 | 3.64 | 3.58 | 3.62 | 3.62 | -0.01 (-0.28%) | 9,733,279 |
18 Dec 2017 | CNY | 3.63 | 3.64 | 3.59 | 3.63 | 3.63 | +0.01 (+0.28%) | 6,916,284 |
15 Dec 2017 | CNY | 3.66 | 3.67 | 3.61 | 3.62 | 3.62 | -0.05 (-1.36%) | 7,859,086 |
14 Dec 2017 | CNY | 3.67 | 3.69 | 3.65 | 3.67 | 3.67 | -0.02 (-0.54%) | 6,376,357 |
13 Dec 2017 | CNY | 3.7 | 3.71 | 3.65 | 3.69 | 3.69 | -0.03 (-0.81%) | 8,374,000 |
12 Dec 2017 | CNY | 3.72 | 3.77 | 3.69 | 3.72 | 3.72 | -0.01 (-0.27%) | 11,237,755 |
11 Dec 2017 | CNY | 3.7 | 3.74 | 3.68 | 3.73 | 3.73 | +0.01 (+0.27%) | 12,281,441 |
8 Dec 2017 | CNY | 3.69 | 3.74 | 3.68 | 3.72 | 3.72 | +0.01 (+0.27%) | 9,378,250 |
7 Dec 2017 | CNY | 3.7 | 3.75 | 3.66 | 3.71 | 3.71 | -0.01 (-0.27%) | 8,845,633 |
6 Dec 2017 | CNY | 3.83 | 3.83 | 3.64 | 3.72 | 3.72 | -0.11 (-2.87%) | 17,003,840 |
5 Dec 2017 | CNY | 3.82 | 3.85 | 3.79 | 3.83 | 3.83 | +0.01 (+0.26%) | 8,256,419 |
4 Dec 2017 | CNY | 3.88 | 3.89 | 3.81 | 3.82 | 3.82 | -0.06 (-1.55%) | 8,824,639 |
1 Dec 2017 | CNY | 3.86 | 3.92 | 3.86 | 3.88 | 3.88 | -0.01 (-0.26%) | 10,238,899 |