Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2018 | CNY | 6.15 | 6.25 | 6.1 | 6.18 | 6.18 | +0.05 (+0.82%) | 3,943,890 |
20 Apr 2018 | CNY | 6.31 | 6.33 | 6.13 | 6.13 | 6.13 | -0.2 (-3.16%) | 6,267,282 |
19 Apr 2018 | CNY | 6.39 | 6.39 | 6.31 | 6.33 | 6.33 | -0.04 (-0.63%) | 6,305,415 |
18 Apr 2018 | CNY | 6.31 | 6.38 | 6.17 | 6.37 | 6.37 | +0.1 (+1.59%) | 6,961,859 |
17 Apr 2018 | CNY | 6.4 | 6.47 | 6.23 | 6.27 | 6.27 | -0.16 (-2.49%) | 7,201,632 |
16 Apr 2018 | CNY | 6.56 | 6.56 | 6.36 | 6.43 | 6.43 | -0.13 (-1.98%) | 9,295,725 |
13 Apr 2018 | CNY | 6.7 | 6.74 | 6.56 | 6.56 | 6.56 | -0.11 (-1.65%) | 10,575,198 |
12 Apr 2018 | CNY | 6.78 | 6.85 | 6.64 | 6.67 | 6.67 | -0.2 (-2.91%) | 21,888,001 |
11 Apr 2018 | CNY | 6.58 | 6.98 | 6.52 | 6.87 | 6.87 | +0.39 (+6.02%) | 37,311,611 |
10 Apr 2018 | CNY | 6.3 | 6.87 | 6.26 | 6.48 | 6.48 | +0.21 (+3.35%) | 17,797,153 |
9 Apr 2018 | CNY | 6.23 | 6.29 | 6.16 | 6.27 | 6.27 | +0.01 (+0.16%) | 4,837,033 |
4 Apr 2018 | CNY | 6.31 | 6.36 | 6.26 | 6.26 | 6.26 | -0.04 (-0.63%) | 5,330,097 |
3 Apr 2018 | CNY | 6.36 | 6.36 | 6.26 | 6.3 | 6.3 | -0.15 (-2.33%) | 7,462,828 |
2 Apr 2018 | CNY | 6.48 | 6.62 | 6.41 | 6.45 | 6.45 | -0.02 (-0.31%) | 7,615,533 |
30 Mar 2018 | CNY | 6.44 | 6.52 | 6.4 | 6.47 | 6.47 | +0.09 (+1.41%) | 6,304,075 |
29 Mar 2018 | CNY | 6.39 | 6.43 | 6.32 | 6.38 | 6.38 | +0.04 (+0.63%) | 6,180,137 |
28 Mar 2018 | CNY | 6.32 | 6.43 | 6.3 | 6.34 | 6.34 | -0.17 (-2.61%) | 8,387,287 |
27 Mar 2018 | CNY | 6.24 | 6.8 | 6.23 | 6.51 | 6.51 | +0.32 (+5.17%) | 16,197,860 |
26 Mar 2018 | CNY | 6.1 | 6.21 | 5.86 | 6.19 | 6.19 | +0.02 (+0.32%) | 7,839,020 |
23 Mar 2018 | CNY | 6.59 | 6.64 | 6.1 | 6.17 | 6.17 | -0.58 (-8.59%) | 15,874,495 |
22 Mar 2018 | CNY | 6.67 | 6.84 | 6.6 | 6.75 | 6.75 | +0.07 (+1.05%) | 8,832,974 |
21 Mar 2018 | CNY | 6.64 | 6.82 | 6.64 | 6.68 | 6.68 | +0.02 (+0.30%) | 8,515,489 |
20 Mar 2018 | CNY | 6.62 | 6.7 | 6.58 | 6.66 | 6.66 | -0.08 (-1.19%) | 6,509,989 |
19 Mar 2018 | CNY | 6.7 | 6.76 | 6.65 | 6.74 | 6.74 | +0.01 (+0.15%) | 4,811,773 |
16 Mar 2018 | CNY | 6.61 | 6.86 | 6.6 | 6.73 | 6.73 | +0.09 (+1.36%) | 10,063,338 |
15 Mar 2018 | CNY | 6.8 | 6.8 | 6.52 | 6.64 | 6.64 | -0.17 (-2.50%) | 11,056,920 |
14 Mar 2018 | CNY | 6.84 | 6.87 | 6.78 | 6.81 | 6.81 | -0.09 (-1.30%) | 8,889,562 |
13 Mar 2018 | CNY | 6.97 | 7.13 | 6.85 | 6.9 | 6.9 | -0.03 (-0.43%) | 17,358,057 |
12 Mar 2018 | CNY | 6.81 | 6.95 | 6.81 | 6.93 | 6.93 | +0.11 (+1.61%) | 14,258,529 |
9 Mar 2018 | CNY | 6.65 | 6.93 | 6.65 | 6.82 | 6.82 | +0.14 (+2.10%) | 14,929,812 |