Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2018 | CNY | 4.64 | 4.71 | 4.64 | 4.67 | 4.67 | +0.05 (+1.08%) | 1,802,700 |
22 Jan 2018 | CNY | 4.59 | 4.63 | 4.59 | 4.62 | 4.62 | +0.03 (+0.65%) | 1,016,135 |
19 Jan 2018 | CNY | 4.62 | 4.66 | 4.57 | 4.59 | 4.59 | -0.05 (-1.08%) | 2,397,139 |
18 Jan 2018 | CNY | 4.64 | 4.67 | 4.63 | 4.64 | 4.64 | 0.0 (0.0%) | 699,200 |
17 Jan 2018 | CNY | 4.67 | 4.69 | 4.61 | 4.64 | 4.64 | -0.03 (-0.64%) | 1,321,600 |
16 Jan 2018 | CNY | 4.66 | 4.7 | 4.65 | 4.67 | 4.67 | +0.01 (+0.21%) | 570,823 |
15 Jan 2018 | CNY | 4.81 | 4.82 | 4.65 | 4.66 | 4.66 | -0.15 (-3.12%) | 2,008,601 |
12 Jan 2018 | CNY | 4.8 | 4.82 | 4.79 | 4.81 | 4.81 | +0.01 (+0.21%) | 634,420 |
11 Jan 2018 | CNY | 4.76 | 4.81 | 4.75 | 4.8 | 4.8 | +0.03 (+0.63%) | 1,821,700 |
10 Jan 2018 | CNY | 4.83 | 4.84 | 4.75 | 4.77 | 4.77 | -0.05 (-1.04%) | 1,490,506 |
9 Jan 2018 | CNY | 4.85 | 4.86 | 4.81 | 4.82 | 4.82 | -0.04 (-0.82%) | 1,167,200 |
8 Jan 2018 | CNY | 4.81 | 4.87 | 4.81 | 4.86 | 4.86 | +0.03 (+0.62%) | 1,219,200 |
5 Jan 2018 | CNY | 4.8 | 4.89 | 4.8 | 4.83 | 4.83 | -0.01 (-0.21%) | 3,112,301 |
4 Jan 2018 | CNY | 4.77 | 4.86 | 4.76 | 4.84 | 4.84 | +0.07 (+1.47%) | 2,955,713 |
3 Jan 2018 | CNY | 4.76 | 4.79 | 4.73 | 4.77 | 4.77 | +0.03 (+0.63%) | 1,663,906 |
2 Jan 2018 | CNY | 4.75 | 4.8 | 4.71 | 4.74 | 4.74 | -0.01 (-0.21%) | 1,335,900 |
29 Dec 2017 | CNY | 4.74 | 4.77 | 4.72 | 4.75 | 4.75 | +0.01 (+0.21%) | 518,500 |
28 Dec 2017 | CNY | 4.7 | 4.78 | 4.69 | 4.74 | 4.74 | +0.02 (+0.42%) | 1,111,911 |
27 Dec 2017 | CNY | 4.73 | 4.77 | 4.7 | 4.72 | 4.72 | -0.02 (-0.42%) | 1,032,848 |
26 Dec 2017 | CNY | 4.7 | 4.75 | 4.69 | 4.74 | 4.74 | +0.02 (+0.42%) | 1,050,000 |
25 Dec 2017 | CNY | 4.65 | 4.78 | 4.64 | 4.72 | 4.72 | +0.04 (+0.85%) | 4,260,100 |
22 Dec 2017 | CNY | 4.68 | 4.69 | 4.66 | 4.68 | 4.68 | 0.0 (0.0%) | 928,761 |
21 Dec 2017 | CNY | 4.68 | 4.7 | 4.63 | 4.68 | 4.68 | -0.01 (-0.21%) | 749,836 |
20 Dec 2017 | CNY | 4.66 | 4.7 | 4.62 | 4.69 | 4.69 | +0.03 (+0.64%) | 1,425,191 |
19 Dec 2017 | CNY | 4.64 | 4.69 | 4.64 | 4.66 | 4.66 | 0.0 (0.0%) | 806,800 |
18 Dec 2017 | CNY | 4.6 | 4.7 | 4.58 | 4.66 | 4.66 | +0.06 (+1.30%) | 2,656,870 |
15 Dec 2017 | CNY | 4.55 | 4.61 | 4.54 | 4.6 | 4.6 | 0.0 (0.0%) | 2,078,059 |
14 Dec 2017 | CNY | 4.65 | 4.67 | 4.58 | 4.6 | 4.6 | -0.06 (-1.29%) | 2,752,300 |
13 Dec 2017 | CNY | 4.63 | 4.66 | 4.62 | 4.66 | 4.66 | +0.02 (+0.43%) | 1,268,960 |
12 Dec 2017 | CNY | 4.7 | 4.7 | 4.61 | 4.64 | 4.64 | -0.06 (-1.28%) | 1,453,800 |