Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2018 | CNY | 5.97 | 6.09 | 5.96 | 6.09 | 6.09 | +0.13 (+2.18%) | 13,738,966 |
23 Apr 2018 | CNY | 5.91 | 5.99 | 5.88 | 5.96 | 5.96 | +0.05 (+0.85%) | 8,741,906 |
20 Apr 2018 | CNY | 6.06 | 6.08 | 5.89 | 5.91 | 5.91 | -0.18 (-2.96%) | 14,712,808 |
19 Apr 2018 | CNY | 6.08 | 6.18 | 6.05 | 6.09 | 6.09 | +0.01 (+0.16%) | 13,339,400 |
18 Apr 2018 | CNY | 6.11 | 6.14 | 5.97 | 6.08 | 6.08 | +0.06 (+1.00%) | 12,068,823 |
17 Apr 2018 | CNY | 6.04 | 6.18 | 6 | 6.02 | 6.02 | -0.01 (-0.17%) | 13,593,814 |
16 Apr 2018 | CNY | 6.05 | 6.15 | 6.02 | 6.03 | 6.03 | -0.12 (-1.95%) | 12,809,600 |
13 Apr 2018 | CNY | 6.27 | 6.31 | 6.15 | 6.15 | 6.15 | -0.09 (-1.44%) | 15,181,853 |
12 Apr 2018 | CNY | 6.27 | 6.35 | 6.23 | 6.24 | 6.24 | -0.04 (-0.64%) | 14,773,802 |
11 Apr 2018 | CNY | 6.28 | 6.32 | 6.22 | 6.28 | 6.28 | 0.0 (0.0%) | 15,781,950 |
10 Apr 2018 | CNY | 6.16 | 6.38 | 6.14 | 6.28 | 6.28 | +0.13 (+2.11%) | 20,705,941 |
9 Apr 2018 | CNY | 6.11 | 6.2 | 6.04 | 6.15 | 6.15 | -0.02 (-0.32%) | 14,026,941 |
4 Apr 2018 | CNY | 6.25 | 6.35 | 6.15 | 6.17 | 6.17 | -0.05 (-0.80%) | 14,239,300 |
3 Apr 2018 | CNY | 6.18 | 6.29 | 6.14 | 6.22 | 6.22 | -0.06 (-0.96%) | 14,557,480 |
2 Apr 2018 | CNY | 6.26 | 6.45 | 6.15 | 6.28 | 6.28 | +0.02 (+0.32%) | 22,042,212 |
30 Mar 2018 | CNY | 6.28 | 6.3 | 6.2 | 6.26 | 6.26 | 0.0 (0.0%) | 15,521,529 |
29 Mar 2018 | CNY | 6.17 | 6.36 | 6.12 | 6.26 | 6.26 | +0.15 (+2.45%) | 22,759,600 |
28 Mar 2018 | CNY | 6.08 | 6.22 | 6.05 | 6.11 | 6.11 | -0.08 (-1.29%) | 13,302,300 |
27 Mar 2018 | CNY | 6.12 | 6.23 | 6.08 | 6.19 | 6.19 | +0.14 (+2.31%) | 19,060,365 |
26 Mar 2018 | CNY | 5.85 | 6.06 | 5.74 | 6.05 | 6.05 | +0.12 (+2.02%) | 17,018,506 |
23 Mar 2018 | CNY | 6.2 | 6.25 | 5.84 | 5.93 | 5.93 | -0.5 (-7.78%) | 32,473,602 |
22 Mar 2018 | CNY | 6.46 | 6.57 | 6.4 | 6.43 | 6.43 | -0.07 (-1.08%) | 20,304,700 |
21 Mar 2018 | CNY | 6.38 | 6.78 | 6.38 | 6.5 | 6.5 | +0.1 (+1.56%) | 38,412,203 |
20 Mar 2018 | CNY | 6.41 | 6.42 | 6.26 | 6.4 | 6.4 | -0.08 (-1.23%) | 16,413,399 |
19 Mar 2018 | CNY | 6.43 | 6.5 | 6.37 | 6.48 | 6.48 | +0.05 (+0.78%) | 11,826,520 |
16 Mar 2018 | CNY | 6.54 | 6.58 | 6.42 | 6.43 | 6.43 | -0.1 (-1.53%) | 12,836,899 |
15 Mar 2018 | CNY | 6.59 | 6.65 | 6.42 | 6.53 | 6.53 | -0.08 (-1.21%) | 17,308,277 |
14 Mar 2018 | CNY | 6.62 | 6.75 | 6.59 | 6.61 | 6.61 | -0.05 (-0.75%) | 16,118,037 |
13 Mar 2018 | CNY | 6.74 | 6.75 | 6.65 | 6.66 | 6.66 | -0.13 (-1.91%) | 25,058,775 |
12 Mar 2018 | CNY | 6.64 | 6.93 | 6.55 | 6.79 | 6.79 | +0.22 (+3.35%) | 42,507,843 |