Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2018 | CNY | 5.25 | 5.3 | 5.14 | 5.2 | 5.2 | -0.06 (-1.14%) | 5,492,456 |
16 Apr 2018 | CNY | 5.33 | 5.37 | 5.24 | 5.26 | 5.26 | -0.07 (-1.31%) | 6,109,011 |
13 Apr 2018 | CNY | 5.41 | 5.44 | 5.32 | 5.33 | 5.33 | -0.07 (-1.30%) | 3,465,400 |
12 Apr 2018 | CNY | 5.46 | 5.46 | 5.39 | 5.4 | 5.4 | -0.06 (-1.10%) | 3,668,100 |
11 Apr 2018 | CNY | 5.47 | 5.47 | 5.43 | 5.46 | 5.46 | +0.01 (+0.18%) | 5,051,569 |
10 Apr 2018 | CNY | 5.5 | 5.52 | 5.44 | 5.45 | 5.45 | -0.05 (-0.91%) | 4,660,110 |
9 Apr 2018 | CNY | 5.44 | 5.51 | 5.42 | 5.5 | 5.5 | -0.01 (-0.18%) | 4,062,118 |
4 Apr 2018 | CNY | 5.49 | 5.57 | 5.48 | 5.51 | 5.51 | 0.0 (0.0%) | 4,745,927 |
3 Apr 2018 | CNY | 5.52 | 5.56 | 5.43 | 5.51 | 5.51 | -0.05 (-0.90%) | 5,839,022 |
2 Apr 2018 | CNY | 5.58 | 5.59 | 5.49 | 5.56 | 5.56 | +0.01 (+0.18%) | 10,131,035 |
30 Mar 2018 | CNY | 5.55 | 5.57 | 5.5 | 5.55 | 5.55 | +0.02 (+0.36%) | 5,645,441 |
29 Mar 2018 | CNY | 5.48 | 5.55 | 5.48 | 5.53 | 5.53 | +0.02 (+0.36%) | 5,213,761 |
28 Mar 2018 | CNY | 5.49 | 5.52 | 5.41 | 5.51 | 5.51 | -0.05 (-0.90%) | 5,750,827 |
27 Mar 2018 | CNY | 5.56 | 5.62 | 5.52 | 5.56 | 5.56 | +0.07 (+1.28%) | 9,062,117 |
26 Mar 2018 | CNY | 5.32 | 5.52 | 5.18 | 5.49 | 5.49 | +0.07 (+1.29%) | 9,424,333 |
23 Mar 2018 | CNY | 5.55 | 5.67 | 5.25 | 5.42 | 5.42 | -0.4 (-6.87%) | 19,551,999 |
22 Mar 2018 | CNY | 6 | 6.06 | 5.81 | 5.82 | 5.82 | -0.14 (-2.35%) | 18,662,017 |
21 Mar 2018 | CNY | 6 | 6.19 | 5.9 | 5.96 | 5.96 | -0.22 (-3.56%) | 34,810,103 |
20 Mar 2018 | CNY | 6.35 | 6.35 | 6.11 | 6.18 | 6.18 | +0.41 (+7.11%) | 55,538,825 |
19 Mar 2018 | CNY | 5.57 | 5.85 | 5.56 | 5.77 | 5.77 | +0.17 (+3.04%) | 18,694,591 |
16 Mar 2018 | CNY | 5.47 | 5.61 | 5.43 | 5.6 | 5.6 | +0.13 (+2.38%) | 7,074,110 |
15 Mar 2018 | CNY | 5.54 | 5.56 | 5.43 | 5.47 | 5.47 | -0.04 (-0.73%) | 5,949,608 |
14 Mar 2018 | CNY | 5.62 | 5.63 | 5.5 | 5.51 | 5.51 | -0.1 (-1.78%) | 7,197,367 |
13 Mar 2018 | CNY | 5.64 | 5.69 | 5.6 | 5.61 | 5.61 | -0.09 (-1.58%) | 8,444,181 |
12 Mar 2018 | CNY | 5.69 | 5.73 | 5.63 | 5.7 | 5.7 | +0.01 (+0.18%) | 11,218,412 |
9 Mar 2018 | CNY | 5.69 | 5.71 | 5.61 | 5.69 | 5.69 | -0.04 (-0.70%) | 11,295,631 |
8 Mar 2018 | CNY | 5.6 | 5.89 | 5.6 | 5.73 | 5.73 | -0.12 (-2.05%) | 19,182,386 |
7 Mar 2018 | CNY | 6.23 | 6.23 | 5.81 | 5.85 | 5.85 | +0.69 (+13.37%) | 37,141,231 |
7 Feb 2018 | CNY | 5.4 | 5.48 | 4.78 | 5.16 | 5.16 | -0.15 (-2.82%) | 5,121,206 |
6 Feb 2018 | CNY | 5.55 | 5.58 | 5.28 | 5.31 | 5.31 | -0.3 (-5.35%) | 6,422,829 |