Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2018 | CNY | 7.37 | 7.42 | 7.01 | 7.08 | 7.08 | -0.28 (-3.80%) | 29,959,104 |
2 Mar 2018 | CNY | 7.52 | 7.62 | 7.3 | 7.36 | 7.36 | -0.44 (-5.64%) | 34,808,486 |
1 Mar 2018 | CNY | 7.62 | 7.95 | 7.56 | 7.8 | 7.8 | +0.07 (+0.91%) | 26,977,689 |
28 Feb 2018 | CNY | 7.45 | 7.79 | 7.41 | 7.73 | 7.73 | +0.21 (+2.79%) | 31,015,688 |
27 Feb 2018 | CNY | 7.67 | 7.71 | 7.48 | 7.52 | 7.52 | -0.15 (-1.96%) | 25,873,769 |
26 Feb 2018 | CNY | 7.7 | 7.84 | 7.57 | 7.67 | 7.67 | +0.17 (+2.27%) | 39,963,474 |
23 Feb 2018 | CNY | 7.2 | 7.6 | 7.15 | 7.5 | 7.5 | +0.27 (+3.73%) | 38,092,878 |
22 Feb 2018 | CNY | 7.22 | 7.26 | 7.11 | 7.23 | 7.23 | +0.07 (+0.98%) | 26,357,315 |
14 Feb 2018 | CNY | 6.92 | 7.24 | 6.88 | 7.16 | 7.16 | +0.25 (+3.62%) | 24,648,387 |
13 Feb 2018 | CNY | 7.01 | 7.12 | 6.88 | 6.91 | 6.91 | +0.02 (+0.29%) | 21,465,781 |
12 Feb 2018 | CNY | 6.81 | 6.95 | 6.62 | 6.89 | 6.89 | +0.15 (+2.23%) | 22,484,375 |
9 Feb 2018 | CNY | 7.23 | 7.42 | 6.7 | 6.74 | 6.74 | -0.7 (-9.41%) | 43,195,581 |
8 Feb 2018 | CNY | 7.34 | 7.58 | 7.18 | 7.44 | 7.44 | -0.06 (-0.80%) | 32,897,469 |
7 Feb 2018 | CNY | 8 | 8.15 | 7.44 | 7.5 | 7.5 | -0.26 (-3.35%) | 55,719,457 |
6 Feb 2018 | CNY | 7.95 | 8.28 | 7.68 | 7.76 | 7.76 | -0.48 (-5.83%) | 55,752,796 |
5 Feb 2018 | CNY | 7.66 | 8.53 | 7.6 | 8.24 | 8.24 | +0.38 (+4.83%) | 68,481,047 |
2 Feb 2018 | CNY | 7.44 | 7.98 | 6.98 | 7.86 | 7.86 | +0.28 (+3.69%) | 52,889,668 |
1 Feb 2018 | CNY | 7.38 | 7.85 | 7.38 | 7.58 | 7.58 | +0.24 (+3.27%) | 57,598,788 |
31 Jan 2018 | CNY | 7.21 | 7.44 | 7.16 | 7.34 | 7.34 | +0.04 (+0.55%) | 25,047,442 |
30 Jan 2018 | CNY | 7.43 | 7.49 | 7.29 | 7.3 | 7.3 | -0.1 (-1.35%) | 34,631,120 |
29 Jan 2018 | CNY | 7.45 | 7.55 | 7.33 | 7.4 | 7.4 | +0.12 (+1.65%) | 54,692,978 |
26 Jan 2018 | CNY | 7.2 | 7.36 | 7.08 | 7.28 | 7.28 | +0.09 (+1.25%) | 42,061,328 |
25 Jan 2018 | CNY | 7.4 | 7.44 | 7.15 | 7.19 | 7.19 | -0.16 (-2.18%) | 39,859,828 |
24 Jan 2018 | CNY | 7.42 | 7.48 | 7.29 | 7.35 | 7.35 | -0.1 (-1.34%) | 34,253,134 |
23 Jan 2018 | CNY | 7.67 | 7.69 | 7.29 | 7.45 | 7.45 | -0.2 (-2.61%) | 47,555,332 |
22 Jan 2018 | CNY | 7.56 | 7.86 | 7.56 | 7.65 | 7.65 | +0.1 (+1.32%) | 60,739,744 |
19 Jan 2018 | CNY | 7.7 | 8.17 | 7.41 | 7.55 | 7.55 | -0.24 (-3.08%) | 70,835,611 |
18 Jan 2018 | CNY | 7.5 | 8.23 | 7.23 | 7.79 | 7.79 | -0.19 (-2.38%) | 89,998,703 |
17 Jan 2018 | CNY | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.0 (0.0%) | 0 |
16 Jan 2018 | CNY | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.0 (0.0%) | 0 |