Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2018 | CNY | 8.15 | 8.78 | 8.09 | 8.59 | 8.59 | +0.06 (+0.70%) | 3,830,801 |
1 Feb 2018 | CNY | 8.2 | 8.7 | 7.45 | 8.53 | 8.53 | +0.25 (+3.02%) | 7,841,700 |
31 Jan 2018 | CNY | 8.64 | 8.67 | 8.15 | 8.28 | 8.28 | -0.52 (-5.91%) | 2,912,802 |
30 Jan 2018 | CNY | 9.18 | 9.18 | 8.77 | 8.8 | 8.8 | -0.2 (-2.22%) | 3,611,124 |
29 Jan 2018 | CNY | 8.73 | 9.07 | 8.65 | 9 | 9 | +0.24 (+2.74%) | 3,685,682 |
26 Jan 2018 | CNY | 8.83 | 8.85 | 8.71 | 8.76 | 8.76 | -0.13 (-1.46%) | 2,372,621 |
25 Jan 2018 | CNY | 8.85 | 8.99 | 8.85 | 8.89 | 8.89 | +0.09 (+1.02%) | 2,396,189 |
24 Jan 2018 | CNY | 8.8 | 8.8 | 8.73 | 8.8 | 8.8 | -0.02 (-0.23%) | 1,076,100 |
23 Jan 2018 | CNY | 8.7 | 8.87 | 8.69 | 8.82 | 8.82 | +0.09 (+1.03%) | 1,508,851 |
22 Jan 2018 | CNY | 8.7 | 8.76 | 8.65 | 8.73 | 8.73 | -0.02 (-0.23%) | 923,347 |
19 Jan 2018 | CNY | 8.73 | 8.8 | 8.72 | 8.75 | 8.75 | -0.03 (-0.34%) | 876,961 |
18 Jan 2018 | CNY | 8.68 | 8.8 | 8.68 | 8.78 | 8.78 | +0.03 (+0.34%) | 769,802 |
17 Jan 2018 | CNY | 8.79 | 8.83 | 8.6 | 8.75 | 8.75 | -0.05 (-0.57%) | 1,181,300 |
16 Jan 2018 | CNY | 8.85 | 8.86 | 8.74 | 8.8 | 8.8 | -0.08 (-0.90%) | 1,340,702 |
15 Jan 2018 | CNY | 9.1 | 9.2 | 8.88 | 8.88 | 8.88 | -0.26 (-2.84%) | 2,126,502 |
12 Jan 2018 | CNY | 9.07 | 9.28 | 8.96 | 9.14 | 9.14 | +0.07 (+0.77%) | 3,031,940 |
11 Jan 2018 | CNY | 8.98 | 9.14 | 8.95 | 9.07 | 9.07 | +0.09 (+1.00%) | 1,352,000 |
10 Jan 2018 | CNY | 9.05 | 9.08 | 8.9 | 8.98 | 8.98 | -0.13 (-1.43%) | 1,875,601 |
9 Jan 2018 | CNY | 9.23 | 9.23 | 9.06 | 9.11 | 9.11 | -0.14 (-1.51%) | 1,824,169 |
8 Jan 2018 | CNY | 9.27 | 9.34 | 9.2 | 9.25 | 9.25 | -0.09 (-0.96%) | 2,294,331 |
5 Jan 2018 | CNY | 9.12 | 9.55 | 9.12 | 9.34 | 9.34 | +0.19 (+2.08%) | 4,223,539 |
4 Jan 2018 | CNY | 9.16 | 9.2 | 9.1 | 9.15 | 9.15 | -0.08 (-0.87%) | 1,254,361 |
3 Jan 2018 | CNY | 9.16 | 9.31 | 9.15 | 9.23 | 9.23 | +0.1 (+1.10%) | 2,595,863 |
2 Jan 2018 | CNY | 9.19 | 9.26 | 9.06 | 9.13 | 9.13 | -0.06 (-0.65%) | 1,748,799 |
29 Dec 2017 | CNY | 9.12 | 9.29 | 8.9 | 9.19 | 9.19 | +0.07 (+0.77%) | 3,039,937 |
28 Dec 2017 | CNY | 9.05 | 9.24 | 8.91 | 9.12 | 9.12 | +0.09 (+1.00%) | 1,910,733 |
27 Dec 2017 | CNY | 9.04 | 9.13 | 8.94 | 9.03 | 9.03 | +0.02 (+0.22%) | 1,151,011 |
26 Dec 2017 | CNY | 8.98 | 9.05 | 8.88 | 9.01 | 9.01 | +0.02 (+0.22%) | 1,114,383 |
25 Dec 2017 | CNY | 8.94 | 9.06 | 8.93 | 8.99 | 8.99 | +0.07 (+0.78%) | 1,531,002 |
22 Dec 2017 | CNY | 8.86 | 8.94 | 8.84 | 8.92 | 8.92 | +0.01 (+0.11%) | 961,400 |