Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2018 | CNY | 4.43 | 4.49 | 4.4 | 4.48 | 4.48 | +0.02 (+0.45%) | 2,322,049 |
7 Feb 2018 | CNY | 4.46 | 4.51 | 4.39 | 4.46 | 4.46 | -0.01 (-0.22%) | 2,390,242 |
6 Feb 2018 | CNY | 4.48 | 4.5 | 4.34 | 4.47 | 4.47 | -0.04 (-0.89%) | 4,394,765 |
5 Feb 2018 | CNY | 4.45 | 4.53 | 4.39 | 4.51 | 4.51 | 0.0 (0.0%) | 1,851,739 |
2 Feb 2018 | CNY | 4.5 | 4.52 | 4.35 | 4.51 | 4.51 | 0.0 (0.0%) | 3,678,936 |
1 Feb 2018 | CNY | 4.66 | 4.66 | 4.5 | 4.51 | 4.51 | -0.19 (-4.04%) | 3,526,806 |
31 Jan 2018 | CNY | 4.69 | 4.74 | 4.5 | 4.7 | 4.7 | -0.03 (-0.63%) | 9,343,376 |
30 Jan 2018 | CNY | 4.77 | 4.78 | 4.72 | 4.73 | 4.73 | -0.05 (-1.05%) | 1,931,387 |
29 Jan 2018 | CNY | 4.84 | 4.85 | 4.77 | 4.78 | 4.78 | -0.06 (-1.24%) | 2,556,928 |
26 Jan 2018 | CNY | 4.84 | 4.88 | 4.83 | 4.84 | 4.84 | -0.02 (-0.41%) | 2,094,779 |
25 Jan 2018 | CNY | 4.87 | 4.91 | 4.83 | 4.86 | 4.86 | 0.0 (0.0%) | 2,677,672 |
24 Jan 2018 | CNY | 4.91 | 4.91 | 4.82 | 4.86 | 4.86 | -0.03 (-0.61%) | 3,233,135 |
23 Jan 2018 | CNY | 4.91 | 4.94 | 4.8 | 4.89 | 4.89 | -0.08 (-1.61%) | 4,117,630 |
22 Jan 2018 | CNY | 4.77 | 4.99 | 4.73 | 4.97 | 4.97 | +0.18 (+3.76%) | 6,372,128 |
19 Jan 2018 | CNY | 4.79 | 4.8 | 4.76 | 4.79 | 4.79 | 0.0 (0.0%) | 2,151,682 |
18 Jan 2018 | CNY | 4.8 | 4.81 | 4.77 | 4.79 | 4.79 | -0.02 (-0.42%) | 2,082,400 |
17 Jan 2018 | CNY | 4.79 | 4.82 | 4.72 | 4.81 | 4.81 | +0.03 (+0.63%) | 2,824,582 |
16 Jan 2018 | CNY | 4.76 | 4.8 | 4.75 | 4.78 | 4.78 | -0.01 (-0.21%) | 2,089,914 |
15 Jan 2018 | CNY | 4.85 | 4.89 | 4.77 | 4.79 | 4.79 | -0.08 (-1.64%) | 3,055,610 |
12 Jan 2018 | CNY | 4.88 | 4.92 | 4.84 | 4.87 | 4.87 | -0.01 (-0.20%) | 2,120,063 |
11 Jan 2018 | CNY | 4.88 | 4.89 | 4.81 | 4.88 | 4.88 | -0.01 (-0.20%) | 3,397,128 |
10 Jan 2018 | CNY | 4.97 | 4.98 | 4.87 | 4.89 | 4.89 | -0.08 (-1.61%) | 3,030,738 |
9 Jan 2018 | CNY | 5 | 5 | 4.96 | 4.97 | 4.97 | -0.02 (-0.40%) | 2,118,993 |
8 Jan 2018 | CNY | 5.03 | 5.03 | 4.97 | 4.99 | 4.99 | -0.04 (-0.80%) | 2,569,906 |
5 Jan 2018 | CNY | 5 | 5.05 | 4.99 | 5.03 | 5.03 | 0.0 (0.0%) | 2,265,220 |
4 Jan 2018 | CNY | 5.02 | 5.05 | 5.02 | 5.03 | 5.03 | 0.0 (0.0%) | 1,979,251 |
3 Jan 2018 | CNY | 5.02 | 5.05 | 5.01 | 5.03 | 5.03 | +0.01 (+0.20%) | 2,122,740 |
2 Jan 2018 | CNY | 5.06 | 5.06 | 5.01 | 5.02 | 5.02 | -0.04 (-0.79%) | 2,318,877 |
29 Dec 2017 | CNY | 4.99 | 5.08 | 4.95 | 5.06 | 5.06 | +0.08 (+1.61%) | 3,762,660 |
28 Dec 2017 | CNY | 4.74 | 5.05 | 4.74 | 4.98 | 4.98 | +0.24 (+5.06%) | 7,115,442 |