Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | CNY | 4.8599 | 4.902 | 4.8249 | 4.888 | 4.888 | +0.07 (+1.45%) | 858,442 |
14 Feb 2018 | CNY | 4.7619 | 4.8319 | 4.7059 | 4.8179 | 4.8179 | +0.007 (+0.15%) | 700,719 |
13 Feb 2018 | CNY | 4.867 | 4.923 | 4.7829 | 4.8109 | 4.8109 | -0.042 (-0.87%) | 918,275 |
12 Feb 2018 | CNY | 4.8529 | 4.888 | 4.8109 | 4.8529 | 4.8529 | +0.105 (+2.21%) | 882,275 |
9 Feb 2018 | CNY | 4.6849 | 4.8109 | 4.5588 | 4.7479 | 4.7479 | -0.091 (-1.88%) | 1,220,940 |
8 Feb 2018 | CNY | 4.7059 | 4.867 | 4.7059 | 4.8389 | 4.8389 | +0.133 (+2.83%) | 1,291,997 |
7 Feb 2018 | CNY | 4.7199 | 4.7969 | 4.5868 | 4.7059 | 4.7059 | +0.063 (+1.36%) | 1,226,857 |
6 Feb 2018 | CNY | 5 | 5.021 | 4.6219 | 4.6429 | 4.6429 | -0.406 (-8.04%) | 2,146,855 |
5 Feb 2018 | CNY | 5.035 | 5.1401 | 4.951 | 5.049 | 5.049 | -0.042 (-0.82%) | 904,780 |
2 Feb 2018 | CNY | 4.937 | 5.1471 | 4.937 | 5.091 | 5.091 | -0.091 (-1.76%) | 1,678,614 |
1 Feb 2018 | CNY | 5.4692 | 5.4832 | 5.1821 | 5.1821 | 5.1821 | -0.231 (-4.27%) | 2,960,615 |
31 Jan 2018 | CNY | 5.5322 | 5.5322 | 5.4132 | 5.4132 | 5.4132 | -0.147 (-2.64%) | 2,213,322 |
30 Jan 2018 | CNY | 5.5742 | 5.5952 | 5.5042 | 5.5602 | 5.5602 | -0.014 (-0.25%) | 1,450,562 |
29 Jan 2018 | CNY | 5.6583 | 5.7283 | 5.5322 | 5.5742 | 5.5742 | -0.084 (-1.49%) | 2,682,997 |
26 Jan 2018 | CNY | 5.6303 | 5.6793 | 5.6092 | 5.6583 | 5.6583 | +0.007 (+0.12%) | 2,807,805 |
25 Jan 2018 | CNY | 5.6793 | 5.7423 | 5.6373 | 5.6513 | 5.6513 | -0.126 (-2.18%) | 6,255,425 |
24 Jan 2018 | CNY | 5.7493 | 5.8473 | 5.6583 | 5.7773 | 5.7773 | -0.154 (-2.60%) | 9,938,403 |
23 Jan 2018 | CNY | 6.0784 | 6.3656 | 5.8754 | 5.9314 | 5.9314 | -0.084 (-1.40%) | 15,642,426 |
22 Jan 2018 | CNY | 5.4272 | 6.0154 | 5.3922 | 6.0154 | 6.0154 | +0.546 (+9.99%) | 6,979,494 |
19 Jan 2018 | CNY | 5.5532 | 5.5532 | 5.4272 | 5.4692 | 5.4692 | -0.049 (-0.89%) | 1,449,848 |
18 Jan 2018 | CNY | 5.4062 | 5.5672 | 5.4062 | 5.5182 | 5.5182 | +0.07 (+1.28%) | 2,001,546 |
17 Jan 2018 | CNY | 5.3922 | 5.4762 | 5.3571 | 5.4482 | 5.4482 | +0.028 (+0.52%) | 1,898,898 |
16 Jan 2018 | CNY | 5.3712 | 5.4902 | 5.3712 | 5.4202 | 5.4202 | +0.049 (+0.91%) | 1,266,778 |
15 Jan 2018 | CNY | 5.5252 | 5.5322 | 5.3291 | 5.3712 | 5.3712 | -0.182 (-3.28%) | 2,071,599 |
12 Jan 2018 | CNY | 5.5952 | 5.6092 | 5.5112 | 5.5532 | 5.5532 | -0.035 (-0.63%) | 1,304,844 |
11 Jan 2018 | CNY | 5.5602 | 5.6022 | 5.4692 | 5.5882 | 5.5882 | +0.035 (+0.63%) | 2,548,574 |
10 Jan 2018 | CNY | 5.7213 | 5.7493 | 5.5112 | 5.5532 | 5.5532 | -0.161 (-2.82%) | 2,533,454 |
9 Jan 2018 | CNY | 5.7563 | 5.7563 | 5.6933 | 5.7143 | 5.7143 | -0.056 (-0.97%) | 1,653,134 |
8 Jan 2018 | CNY | 5.7283 | 5.8053 | 5.6933 | 5.7703 | 5.7703 | +0.049 (+0.86%) | 4,472,912 |
5 Jan 2018 | CNY | 5.9174 | 5.9244 | 5.7073 | 5.7213 | 5.7213 | -0.238 (-4.00%) | 6,803,134 |