Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2018 | CNY | 6.34 | 6.37 | 6.06 | 6.1 | 6.1 | -0.44 (-6.73%) | 3,513,066 |
8 Feb 2018 | CNY | 6.41 | 6.6 | 6.37 | 6.54 | 6.54 | -0.15 (-2.24%) | 3,852,142 |
7 Feb 2018 | CNY | 6.69 | 6.98 | 6.69 | 6.69 | 6.69 | -0.74 (-9.96%) | 8,553,838 |
5 Feb 2018 | CNY | 7.28 | 7.46 | 7.28 | 7.43 | 7.43 | -0.02 (-0.27%) | 911,413 |
2 Feb 2018 | CNY | 7.61 | 7.63 | 7.21 | 7.45 | 7.45 | -0.21 (-2.74%) | 1,663,663 |
1 Feb 2018 | CNY | 8.05 | 8.07 | 7.6 | 7.66 | 7.66 | -0.39 (-4.84%) | 2,809,462 |
31 Jan 2018 | CNY | 8.27 | 8.27 | 8.01 | 8.05 | 8.05 | -0.22 (-2.66%) | 1,866,961 |
30 Jan 2018 | CNY | 8.27 | 8.32 | 8.22 | 8.27 | 8.27 | -0.03 (-0.36%) | 1,256,300 |
29 Jan 2018 | CNY | 8.33 | 8.39 | 8.27 | 8.3 | 8.3 | -0.07 (-0.84%) | 1,530,101 |
26 Jan 2018 | CNY | 8.36 | 8.4 | 8.32 | 8.37 | 8.37 | +0.01 (+0.12%) | 1,503,454 |
25 Jan 2018 | CNY | 8.32 | 8.44 | 8.29 | 8.36 | 8.36 | +0.04 (+0.48%) | 2,281,322 |
24 Jan 2018 | CNY | 8.33 | 8.33 | 8.21 | 8.32 | 8.32 | +0.01 (+0.12%) | 1,377,711 |
23 Jan 2018 | CNY | 8.25 | 8.32 | 8.22 | 8.31 | 8.31 | +0.05 (+0.61%) | 1,131,399 |
22 Jan 2018 | CNY | 8.16 | 8.27 | 8.1 | 8.26 | 8.26 | +0.03 (+0.36%) | 1,416,910 |
19 Jan 2018 | CNY | 8.27 | 8.32 | 8.22 | 8.23 | 8.23 | -0.04 (-0.48%) | 1,190,600 |
18 Jan 2018 | CNY | 8.22 | 8.29 | 8.16 | 8.27 | 8.27 | +0.04 (+0.49%) | 1,394,500 |
17 Jan 2018 | CNY | 8.31 | 8.31 | 8.1 | 8.23 | 8.23 | -0.06 (-0.72%) | 2,224,338 |
16 Jan 2018 | CNY | 8.29 | 8.35 | 8.25 | 8.29 | 8.29 | 0.0 (0.0%) | 1,889,600 |
15 Jan 2018 | CNY | 8.62 | 8.62 | 8.28 | 8.29 | 8.29 | -0.32 (-3.72%) | 2,416,460 |
12 Jan 2018 | CNY | 8.7 | 8.7 | 8.6 | 8.61 | 8.61 | -0.06 (-0.69%) | 1,080,120 |
11 Jan 2018 | CNY | 8.61 | 8.72 | 8.6 | 8.67 | 8.67 | +0.02 (+0.23%) | 1,240,544 |
10 Jan 2018 | CNY | 8.73 | 8.76 | 8.62 | 8.65 | 8.65 | -0.14 (-1.59%) | 1,947,781 |
9 Jan 2018 | CNY | 8.63 | 8.84 | 8.61 | 8.79 | 8.79 | +0.1 (+1.15%) | 2,910,643 |
8 Jan 2018 | CNY | 8.7 | 8.71 | 8.6 | 8.69 | 8.69 | -0.01 (-0.11%) | 1,626,301 |
5 Jan 2018 | CNY | 8.75 | 8.8 | 8.66 | 8.7 | 8.7 | -0.09 (-1.02%) | 1,944,400 |
4 Jan 2018 | CNY | 8.68 | 8.86 | 8.63 | 8.79 | 8.79 | +0.13 (+1.50%) | 3,192,589 |
3 Jan 2018 | CNY | 8.62 | 8.67 | 8.55 | 8.66 | 8.66 | +0.04 (+0.46%) | 2,288,906 |
2 Jan 2018 | CNY | 8.42 | 8.67 | 8.37 | 8.62 | 8.62 | +0.18 (+2.13%) | 2,208,295 |
29 Dec 2017 | CNY | 8.45 | 8.48 | 8.36 | 8.44 | 8.44 | -0.01 (-0.12%) | 1,410,374 |
28 Dec 2017 | CNY | 8.4 | 8.45 | 8.32 | 8.45 | 8.45 | +0.04 (+0.48%) | 1,439,562 |