Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2018 | CNY | 34.9847 | 34.9847 | 33.449 | 33.4796 | 33.4796 | -1.219 (-3.51%) | 1,993,978 |
3 Apr 2018 | CNY | 34.3878 | 34.7857 | 33.9643 | 34.699 | 34.699 | +0.27 (+0.79%) | 1,094,334 |
2 Apr 2018 | CNY | 34.1837 | 34.949 | 33.7959 | 34.4286 | 34.4286 | +0.684 (+2.03%) | 2,399,049 |
30 Mar 2018 | CNY | 33.2551 | 34.3776 | 33.2551 | 33.7449 | 33.7449 | +0.245 (+0.73%) | 2,009,176 |
29 Mar 2018 | CNY | 33.2653 | 33.7755 | 31.9031 | 33.5 | 33.5 | +0.296 (+0.89%) | 2,385,494 |
28 Mar 2018 | CNY | 33.7449 | 33.9694 | 33.0612 | 33.2041 | 33.2041 | -0.944 (-2.76%) | 2,414,524 |
27 Mar 2018 | CNY | 34.949 | 35.1582 | 33.5255 | 34.148 | 34.148 | -0.423 (-1.22%) | 2,774,334 |
26 Mar 2018 | CNY | 33.1888 | 34.6888 | 33.1888 | 34.5714 | 34.5714 | +0.291 (+0.85%) | 3,103,303 |
23 Mar 2018 | CNY | 33.6633 | 35.3316 | 33.2143 | 34.2806 | 34.2806 | -0.515 (-1.48%) | 2,891,219 |
22 Mar 2018 | CNY | 34.9694 | 35.449 | 34.699 | 34.7959 | 34.7959 | -0.306 (-0.87%) | 1,195,049 |
21 Mar 2018 | CNY | 35.2653 | 35.4592 | 34.4643 | 35.102 | 35.102 | -0.49 (-1.38%) | 1,827,341 |
20 Mar 2018 | CNY | 35.2755 | 36.0867 | 34.949 | 35.5918 | 35.5918 | -0.02 (-0.06%) | 1,532,314 |
19 Mar 2018 | CNY | 34.7704 | 36.0816 | 34.6939 | 35.6122 | 35.6122 | +1.056 (+3.06%) | 2,406,023 |
16 Mar 2018 | CNY | 33.8469 | 34.9745 | 33.5 | 34.5561 | 34.5561 | +0.291 (+0.85%) | 2,336,817 |
15 Mar 2018 | CNY | 34.8367 | 35.2041 | 33.9796 | 34.2653 | 34.2653 | -0.571 (-1.64%) | 1,803,713 |
14 Mar 2018 | CNY | 34.6888 | 35.0357 | 34.2755 | 34.8367 | 34.8367 | +0.143 (+0.41%) | 1,906,098 |
13 Mar 2018 | CNY | 33.5867 | 34.7092 | 33.5204 | 34.6939 | 34.6939 | +1.107 (+3.30%) | 1,653,910 |
12 Mar 2018 | CNY | 33.6225 | 34.0102 | 33.1684 | 33.5867 | 33.5867 | -0.02 (-0.06%) | 1,384,561 |
9 Mar 2018 | CNY | 33.3163 | 34.0306 | 32.6837 | 33.6071 | 33.6071 | +0.51 (+1.54%) | 2,013,249 |
8 Mar 2018 | CNY | 32.0918 | 33.1378 | 31.6122 | 33.0969 | 33.0969 | +1.199 (+3.76%) | 1,937,193 |
7 Mar 2018 | CNY | 32.1429 | 32.1429 | 31.5816 | 31.898 | 31.898 | -0.393 (-1.22%) | 1,286,540 |
6 Mar 2018 | CNY | 32.0816 | 32.5 | 31.9694 | 32.2908 | 32.2908 | +0.025 (+0.08%) | 1,846,343 |
5 Mar 2018 | CNY | 31.6888 | 32.898 | 31.6888 | 32.2653 | 32.2653 | +0.265 (+0.83%) | 2,516,943 |
2 Mar 2018 | CNY | 30.8214 | 32.1429 | 30.6276 | 32 | 32 | +0.898 (+2.89%) | 1,965,523 |
1 Mar 2018 | CNY | 30.7551 | 31.5153 | 30.5306 | 31.102 | 31.102 | +0.408 (+1.33%) | 2,401,392 |
28 Feb 2018 | CNY | 30.2245 | 30.9643 | 30.1786 | 30.6939 | 30.6939 | +0.01 (+0.03%) | 2,401,325 |
27 Feb 2018 | CNY | 31.6939 | 32.1122 | 30.3776 | 30.6837 | 30.6837 | -0.852 (-2.70%) | 4,088,883 |
26 Feb 2018 | CNY | 31.7551 | 32.1378 | 30.8827 | 31.5357 | 31.5357 | +0.153 (+0.49%) | 2,095,271 |
23 Feb 2018 | CNY | 31.699 | 32.3367 | 31.2908 | 31.3827 | 31.3827 | -0.546 (-1.71%) | 2,257,774 |
22 Feb 2018 | CNY | 31.5306 | 32.75 | 31.25 | 31.9286 | 31.9286 | +0.398 (+1.26%) | 2,509,509 |