Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2018 | CNY | 8.33 | 8.51 | 8.32 | 8.39 | 8.39 | +0.01 (+0.12%) | 1,964,600 |
24 Apr 2018 | CNY | 8.29 | 8.45 | 8.23 | 8.38 | 8.38 | +0.09 (+1.09%) | 2,885,700 |
23 Apr 2018 | CNY | 8.25 | 8.42 | 8.15 | 8.29 | 8.29 | -0.24 (-2.81%) | 3,716,600 |
20 Apr 2018 | CNY | 8.8 | 9.1 | 8.52 | 8.53 | 8.53 | -0.11 (-1.27%) | 6,223,400 |
19 Apr 2018 | CNY | 8.39 | 8.78 | 8.3 | 8.64 | 8.64 | +0.26 (+3.10%) | 3,943,900 |
18 Apr 2018 | CNY | 8.26 | 8.38 | 8 | 8.38 | 8.38 | +0.17 (+2.07%) | 2,859,454 |
17 Apr 2018 | CNY | 8.43 | 8.6 | 8.2 | 8.21 | 8.21 | -0.24 (-2.84%) | 2,539,700 |
16 Apr 2018 | CNY | 8.63 | 8.7 | 8.32 | 8.45 | 8.45 | -0.26 (-2.99%) | 3,007,400 |
13 Apr 2018 | CNY | 8.92 | 8.97 | 8.7 | 8.71 | 8.71 | -0.19 (-2.13%) | 3,595,254 |
12 Apr 2018 | CNY | 8.72 | 9.1 | 8.63 | 8.9 | 8.9 | +0.18 (+2.06%) | 7,103,000 |
11 Apr 2018 | CNY | 8.74 | 8.86 | 8.67 | 8.72 | 8.72 | +0.03 (+0.35%) | 4,288,537 |
10 Apr 2018 | CNY | 8.55 | 8.78 | 8.51 | 8.69 | 8.69 | +0.05 (+0.58%) | 4,217,100 |
9 Apr 2018 | CNY | 8.24 | 8.89 | 8.1 | 8.64 | 8.64 | +0.28 (+3.35%) | 6,104,600 |
4 Apr 2018 | CNY | 8.58 | 8.62 | 8.35 | 8.36 | 8.36 | -0.09 (-1.07%) | 2,664,800 |
3 Apr 2018 | CNY | 8.51 | 8.52 | 8.3 | 8.45 | 8.45 | -0.24 (-2.76%) | 3,798,620 |
2 Apr 2018 | CNY | 8.66 | 8.84 | 8.6 | 8.69 | 8.69 | -0.03 (-0.34%) | 4,880,754 |
30 Mar 2018 | CNY | 8.66 | 8.8 | 8.66 | 8.72 | 8.72 | -0.05 (-0.57%) | 5,492,420 |
29 Mar 2018 | CNY | 9.02 | 9.1 | 8.6 | 8.77 | 8.77 | +0.57 (+6.95%) | 11,273,320 |
27 Mar 2018 | CNY | 8.02 | 8.27 | 8.02 | 8.2 | 8.2 | +0.23 (+2.89%) | 2,720,900 |
26 Mar 2018 | CNY | 7.81 | 8 | 7.52 | 7.97 | 7.97 | +0.04 (+0.50%) | 2,850,300 |
23 Mar 2018 | CNY | 8.4 | 8.4 | 7.75 | 7.93 | 7.93 | -0.65 (-7.58%) | 5,229,100 |
22 Mar 2018 | CNY | 8.49 | 8.79 | 8.48 | 8.58 | 8.58 | +0.01 (+0.12%) | 3,262,400 |
21 Mar 2018 | CNY | 8.48 | 8.87 | 8.45 | 8.57 | 8.57 | +0.09 (+1.06%) | 5,453,287 |
20 Mar 2018 | CNY | 8.57 | 8.57 | 8.37 | 8.48 | 8.48 | -0.13 (-1.51%) | 3,160,487 |
19 Mar 2018 | CNY | 8.7 | 8.78 | 8.45 | 8.61 | 8.61 | -0.03 (-0.35%) | 3,491,417 |
16 Mar 2018 | CNY | 8.67 | 8.8 | 8.6 | 8.64 | 8.64 | -0.15 (-1.71%) | 3,669,123 |
15 Mar 2018 | CNY | 8.9 | 8.98 | 8.61 | 8.79 | 8.79 | -0.32 (-3.51%) | 7,129,684 |
14 Mar 2018 | CNY | 9 | 9.45 | 8.9 | 9.11 | 9.11 | +1.1 (+13.73%) | 14,848,238 |
7 Mar 2018 | CNY | 8.18 | 8.19 | 8 | 8.01 | 8.01 | -0.16 (-1.96%) | 1,923,100 |
6 Mar 2018 | CNY | 8.06 | 8.21 | 7.98 | 8.17 | 8.17 | +0.11 (+1.36%) | 2,398,560 |