Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | CNY | 5.91 | 6.03 | 5.86 | 6 | 6 | +0.05 (+0.84%) | 31,907,998 |
12 Mar 2018 | CNY | 5.94 | 5.98 | 5.87 | 5.95 | 5.95 | 0.0 (0.0%) | 23,462,755 |
9 Mar 2018 | CNY | 5.99 | 6 | 5.92 | 5.95 | 5.95 | -0.03 (-0.50%) | 18,320,047 |
8 Mar 2018 | CNY | 6 | 6.02 | 5.93 | 5.98 | 5.98 | -0.07 (-1.16%) | 19,350,963 |
7 Mar 2018 | CNY | 5.94 | 6.25 | 5.89 | 6.05 | 6.05 | +0.1 (+1.68%) | 46,093,552 |
6 Mar 2018 | CNY | 5.95 | 5.97 | 5.83 | 5.95 | 5.95 | +0.03 (+0.51%) | 18,911,607 |
5 Mar 2018 | CNY | 5.84 | 6.02 | 5.84 | 5.92 | 5.92 | +0.03 (+0.51%) | 22,096,938 |
2 Mar 2018 | CNY | 5.89 | 5.92 | 5.78 | 5.89 | 5.89 | -0.07 (-1.17%) | 19,574,471 |
1 Mar 2018 | CNY | 5.78 | 6.08 | 5.74 | 5.96 | 5.96 | +0.12 (+2.05%) | 37,818,691 |
28 Feb 2018 | CNY | 5.86 | 5.97 | 5.77 | 5.84 | 5.84 | -0.05 (-0.85%) | 25,502,391 |
27 Feb 2018 | CNY | 5.79 | 5.9 | 5.68 | 5.89 | 5.89 | +0.09 (+1.55%) | 27,198,793 |
26 Feb 2018 | CNY | 5.86 | 5.92 | 5.74 | 5.8 | 5.8 | +0.06 (+1.05%) | 26,407,762 |
23 Feb 2018 | CNY | 5.8 | 5.8 | 5.65 | 5.74 | 5.74 | -0.07 (-1.20%) | 22,385,176 |
22 Feb 2018 | CNY | 5.78 | 6.06 | 5.64 | 5.81 | 5.81 | +0.16 (+2.83%) | 49,296,064 |
14 Feb 2018 | CNY | 5.16 | 5.65 | 5.12 | 5.65 | 5.65 | +0.51 (+9.92%) | 33,219,363 |
13 Feb 2018 | CNY | 5.15 | 5.21 | 5.09 | 5.14 | 5.14 | +0.03 (+0.59%) | 12,513,634 |
12 Feb 2018 | CNY | 4.98 | 5.14 | 4.98 | 5.11 | 5.11 | +0.13 (+2.61%) | 10,798,458 |
9 Feb 2018 | CNY | 5.03 | 5.08 | 4.8 | 4.98 | 4.98 | -0.17 (-3.30%) | 24,406,037 |
8 Feb 2018 | CNY | 5.06 | 5.2 | 5.05 | 5.15 | 5.15 | +0.07 (+1.38%) | 13,221,239 |
7 Feb 2018 | CNY | 5.17 | 5.25 | 4.95 | 5.08 | 5.08 | +0.07 (+1.40%) | 29,030,394 |
6 Feb 2018 | CNY | 5.4 | 5.46 | 5 | 5.01 | 5.01 | -0.55 (-9.89%) | 37,269,155 |
5 Feb 2018 | CNY | 5.45 | 5.69 | 5.35 | 5.56 | 5.56 | +0.06 (+1.09%) | 21,992,419 |
2 Feb 2018 | CNY | 5.55 | 5.57 | 5.25 | 5.5 | 5.5 | -0.06 (-1.08%) | 28,922,139 |
1 Feb 2018 | CNY | 5.85 | 5.94 | 5.5 | 5.56 | 5.56 | -0.29 (-4.96%) | 45,323,830 |
31 Jan 2018 | CNY | 6.05 | 6.23 | 5.85 | 5.85 | 5.85 | -0.65 (-10%) | 71,143,558 |
30 Jan 2018 | CNY | 6.42 | 6.6 | 6.32 | 6.5 | 6.5 | +0.08 (+1.25%) | 53,256,295 |
29 Jan 2018 | CNY | 6.17 | 6.56 | 6.12 | 6.42 | 6.42 | +0.31 (+5.07%) | 86,624,193 |
26 Jan 2018 | CNY | 6 | 6.14 | 6 | 6.11 | 6.11 | +0.09 (+1.50%) | 25,889,138 |
25 Jan 2018 | CNY | 5.99 | 6.07 | 5.97 | 6.02 | 6.02 | +0.01 (+0.17%) | 15,436,751 |
24 Jan 2018 | CNY | 6.04 | 6.08 | 5.92 | 6.01 | 6.01 | -0.07 (-1.15%) | 18,937,426 |