Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2018 | CNY | 23.2202 | 23.5714 | 22.9286 | 23.0833 | 23.0833 | -0.137 (-0.59%) | 1,164,364 |
9 Mar 2018 | CNY | 23.4286 | 23.631 | 22.6191 | 23.2202 | 23.2202 | -0.208 (-0.89%) | 820,008 |
8 Mar 2018 | CNY | 22.8036 | 23.4941 | 22.8036 | 23.4286 | 23.4286 | +0.256 (+1.10%) | 729,778 |
7 Mar 2018 | CNY | 23.4286 | 23.4286 | 22.9762 | 23.1726 | 23.1726 | -0.191 (-0.82%) | 477,012 |
6 Mar 2018 | CNY | 23.4286 | 23.7262 | 23.1548 | 23.3631 | 23.3631 | -0.113 (-0.48%) | 643,776 |
5 Mar 2018 | CNY | 23.4405 | 23.5417 | 23.0714 | 23.4762 | 23.4762 | +0.196 (+0.84%) | 1,006,540 |
2 Mar 2018 | CNY | 23.5 | 23.5 | 23.2262 | 23.2798 | 23.2798 | -0.119 (-0.51%) | 448,560 |
1 Mar 2018 | CNY | 23.6905 | 23.6905 | 23.2202 | 23.3988 | 23.3988 | -0.309 (-1.31%) | 459,564 |
28 Feb 2018 | CNY | 23.4107 | 23.7381 | 23.1131 | 23.7083 | 23.7083 | +0.375 (+1.61%) | 1,381,028 |
27 Feb 2018 | CNY | 23.6607 | 23.6607 | 23.1071 | 23.3333 | 23.3333 | -0.31 (-1.31%) | 777,080 |
26 Feb 2018 | CNY | 23.5893 | 23.6548 | 23.2917 | 23.6429 | 23.6429 | +0.119 (+0.51%) | 1,323,336 |
23 Feb 2018 | CNY | 23.6845 | 23.6905 | 23.375 | 23.5238 | 23.5238 | -0.018 (-0.08%) | 876,590 |
22 Feb 2018 | CNY | 23.6845 | 23.6845 | 23.3452 | 23.5417 | 23.5417 | -0.083 (-0.35%) | 1,405,383 |
14 Feb 2018 | CNY | 23.2143 | 23.8095 | 23.0119 | 23.625 | 23.625 | +0.274 (+1.17%) | 4,091,196 |
13 Feb 2018 | CNY | 22.6191 | 23.4821 | 22.506 | 23.3512 | 23.3512 | +0.732 (+3.24%) | 3,073,867 |
12 Feb 2018 | CNY | 22.0298 | 22.8155 | 21.7321 | 22.6191 | 22.6191 | +0.589 (+2.68%) | 408,211 |
9 Feb 2018 | CNY | 21.9345 | 22.0833 | 21.4881 | 22.0298 | 22.0298 | -0.077 (-0.35%) | 1,269,379 |
8 Feb 2018 | CNY | 22.0655 | 22.256 | 21.8333 | 22.1071 | 22.1071 | +0.03 (+0.13%) | 450,283 |
7 Feb 2018 | CNY | 22.0119 | 22.0893 | 21.4881 | 22.0774 | 22.0774 | +0.202 (+0.93%) | 1,544,046 |
6 Feb 2018 | CNY | 21.9702 | 22.0833 | 21.125 | 21.875 | 21.875 | -0.238 (-1.08%) | 1,638,336 |
5 Feb 2018 | CNY | 21.7857 | 22.2619 | 21.7262 | 22.1131 | 22.1131 | +0.161 (+0.73%) | 2,144,184 |
2 Feb 2018 | CNY | 21.1488 | 22.0119 | 20.6726 | 21.9524 | 21.9524 | +0.458 (+2.13%) | 5,971,019 |
1 Feb 2018 | CNY | 22.9405 | 22.9405 | 20.8631 | 21.4941 | 21.4941 | -1.446 (-6.31%) | 2,732,436 |
31 Jan 2018 | CNY | 23.131 | 23.3869 | 22.7441 | 22.9405 | 22.9405 | -0.411 (-1.76%) | 1,190,280 |
30 Jan 2018 | CNY | 23.2976 | 23.5952 | 22.6429 | 23.3512 | 23.3512 | -0.077 (-0.33%) | 1,176,504 |
29 Jan 2018 | CNY | 23.9345 | 24 | 23.2262 | 23.4286 | 23.4286 | -0.553 (-2.31%) | 893,875 |
26 Jan 2018 | CNY | 23.6667 | 24.006 | 23.5238 | 23.9821 | 23.9821 | +0.333 (+1.41%) | 3,897,082 |
25 Jan 2018 | CNY | 23.4881 | 23.7381 | 23.2143 | 23.6488 | 23.6488 | +0.042 (+0.18%) | 2,412,312 |
24 Jan 2018 | CNY | 23.6905 | 23.6905 | 23.4405 | 23.6071 | 23.6071 | -0.101 (-0.43%) | 936,393 |
23 Jan 2018 | CNY | 23.7976 | 24.1071 | 23.5238 | 23.7083 | 23.7083 | -0.095 (-0.40%) | 1,453,452 |