Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2018 | CNY | 7.78 | 7.78 | 7.64 | 7.74 | 7.74 | -0.02 (-0.26%) | 2,491,300 |
2 Mar 2018 | CNY | 8.18 | 8.18 | 7.74 | 7.76 | 7.76 | +0.56 (+7.78%) | 8,150,640 |
28 Feb 2018 | CNY | 7.23 | 7.23 | 7.1 | 7.2 | 7.2 | -0.04 (-0.55%) | 1,692,948 |
27 Feb 2018 | CNY | 7.25 | 7.28 | 7.19 | 7.24 | 7.24 | -0.01 (-0.14%) | 1,174,163 |
26 Feb 2018 | CNY | 7.18 | 7.26 | 7.14 | 7.25 | 7.25 | +0.1 (+1.40%) | 1,632,019 |
23 Feb 2018 | CNY | 7.07 | 7.21 | 7.03 | 7.15 | 7.15 | +0.09 (+1.27%) | 1,284,979 |
22 Feb 2018 | CNY | 6.95 | 7.1 | 6.95 | 7.06 | 7.06 | +0.11 (+1.58%) | 968,580 |
14 Feb 2018 | CNY | 6.99 | 6.99 | 6.94 | 6.95 | 6.95 | 0.0 (0.0%) | 719,400 |
13 Feb 2018 | CNY | 7 | 7.07 | 6.94 | 6.95 | 6.95 | -0.03 (-0.43%) | 1,086,914 |
12 Feb 2018 | CNY | 6.87 | 7.07 | 6.87 | 6.98 | 6.98 | +0.12 (+1.75%) | 1,275,159 |
9 Feb 2018 | CNY | 6.91 | 6.94 | 6.78 | 6.86 | 6.86 | -0.16 (-2.28%) | 1,991,220 |
8 Feb 2018 | CNY | 6.8 | 7.03 | 6.8 | 7.02 | 7.02 | +0.12 (+1.74%) | 1,358,020 |
7 Feb 2018 | CNY | 6.89 | 6.98 | 6.73 | 6.9 | 6.9 | +0.09 (+1.32%) | 1,681,914 |
6 Feb 2018 | CNY | 7.12 | 7.2 | 6.78 | 6.81 | 6.81 | -0.41 (-5.68%) | 2,740,379 |
5 Feb 2018 | CNY | 7.15 | 7.29 | 7.15 | 7.22 | 7.22 | -0.02 (-0.28%) | 1,132,209 |
2 Feb 2018 | CNY | 7.29 | 7.29 | 7 | 7.24 | 7.24 | -0.07 (-0.96%) | 1,792,255 |
1 Feb 2018 | CNY | 7.75 | 7.87 | 7.3 | 7.31 | 7.31 | -0.51 (-6.52%) | 3,932,784 |
31 Jan 2018 | CNY | 8.05 | 8.05 | 7.81 | 7.82 | 7.82 | -0.23 (-2.86%) | 2,246,819 |
30 Jan 2018 | CNY | 7.96 | 8.06 | 7.96 | 8.05 | 8.05 | +0.06 (+0.75%) | 1,167,960 |
29 Jan 2018 | CNY | 8.05 | 8.11 | 7.96 | 7.99 | 7.99 | -0.04 (-0.50%) | 1,427,045 |
26 Jan 2018 | CNY | 8.01 | 8.12 | 8 | 8.03 | 8.03 | -0.02 (-0.25%) | 1,201,040 |
25 Jan 2018 | CNY | 8.05 | 8.17 | 8.03 | 8.05 | 8.05 | -0.04 (-0.49%) | 2,510,120 |
24 Jan 2018 | CNY | 8.17 | 8.2 | 7.95 | 8.09 | 8.09 | -0.12 (-1.46%) | 3,761,949 |
23 Jan 2018 | CNY | 8.32 | 8.32 | 8.16 | 8.21 | 8.21 | -0.09 (-1.08%) | 2,012,460 |
22 Jan 2018 | CNY | 8.15 | 8.35 | 8.08 | 8.3 | 8.3 | +0.15 (+1.84%) | 2,113,606 |
19 Jan 2018 | CNY | 8.23 | 8.29 | 8.13 | 8.15 | 8.15 | -0.12 (-1.45%) | 2,380,860 |
18 Jan 2018 | CNY | 8.25 | 8.37 | 8.23 | 8.27 | 8.27 | -0.13 (-1.55%) | 3,813,337 |
17 Jan 2018 | CNY | 7.87 | 8.61 | 7.73 | 8.4 | 8.4 | +0.56 (+7.14%) | 8,421,788 |
16 Jan 2018 | CNY | 7.8 | 7.86 | 7.71 | 7.84 | 7.84 | +0.06 (+0.77%) | 1,264,760 |
15 Jan 2018 | CNY | 8.11 | 8.17 | 7.75 | 7.78 | 7.78 | -0.3 (-3.71%) | 2,708,007 |