Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2018 | CNY | 9.4733 | 9.6133 | 9.3533 | 9.54 | 9.54 | +0.147 (+1.56%) | 2,411,400 |
30 May 2018 | CNY | 9.6467 | 9.6467 | 9.3 | 9.3933 | 9.3933 | -0.3 (-3.09%) | 3,433,465 |
29 May 2018 | CNY | 9.7867 | 9.7867 | 9.64 | 9.6933 | 9.6933 | -0.027 (-0.27%) | 2,003,475 |
28 May 2018 | CNY | 9.92 | 9.9533 | 9.72 | 9.72 | 9.72 | -0.22 (-2.21%) | 2,558,778 |
25 May 2018 | CNY | 10.0667 | 10.08 | 9.94 | 9.94 | 9.94 | -0.14 (-1.39%) | 2,612,994 |
24 May 2018 | CNY | 10.04 | 10.12 | 9.96 | 10.08 | 10.08 | +0.133 (+1.34%) | 3,681,759 |
23 May 2018 | CNY | 10.12 | 10.12 | 9.92 | 9.9467 | 9.9467 | -0.187 (-1.84%) | 3,662,403 |
22 May 2018 | CNY | 10.1667 | 10.2267 | 9.9667 | 10.1333 | 10.1333 | -0.047 (-0.46%) | 3,775,339 |
21 May 2018 | CNY | 9.98 | 10.2667 | 9.96 | 10.18 | 10.18 | +0.293 (+2.97%) | 5,935,792 |
18 May 2018 | CNY | 9.8333 | 9.9133 | 9.7867 | 9.8867 | 9.8867 | +0.073 (+0.75%) | 2,435,686 |
17 May 2018 | CNY | 9.8267 | 9.9267 | 9.76 | 9.8133 | 9.8133 | +0.053 (+0.55%) | 2,507,163 |
16 May 2018 | CNY | 9.78 | 9.8867 | 9.7467 | 9.76 | 9.76 | -0.093 (-0.95%) | 2,134,350 |
15 May 2018 | CNY | 9.7467 | 9.8533 | 9.68 | 9.8533 | 9.8533 | +0.087 (+0.89%) | 2,400,289 |
14 May 2018 | CNY | 9.7867 | 9.88 | 9.7533 | 9.7667 | 9.7667 | -0.033 (-0.34%) | 2,512,353 |
11 May 2018 | CNY | 10 | 10.0333 | 9.8 | 9.8 | 9.8 | -0.187 (-1.87%) | 3,386,038 |
10 May 2018 | CNY | 9.94 | 10.1067 | 9.9133 | 9.9867 | 9.9867 | +0.053 (+0.54%) | 3,180,430 |
9 May 2018 | CNY | 9.9667 | 9.98 | 9.86 | 9.9333 | 9.9333 | -0.033 (-0.34%) | 2,986,336 |
8 May 2018 | CNY | 9.8133 | 10.0333 | 9.8133 | 9.9667 | 9.9667 | +0.127 (+1.29%) | 5,185,818 |
7 May 2018 | CNY | 9.68 | 9.8933 | 9.6667 | 9.84 | 9.84 | +0.187 (+1.93%) | 4,130,305 |
4 May 2018 | CNY | 9.78 | 9.78 | 9.6 | 9.6533 | 9.6533 | -0.16 (-1.63%) | 3,223,480 |
3 May 2018 | CNY | 9.8933 | 9.9 | 9.3333 | 9.8133 | 9.8133 | -0.053 (-0.54%) | 3,861,882 |
2 May 2018 | CNY | 9.7867 | 10.1 | 9.7667 | 9.8667 | 9.8667 | +0.113 (+1.16%) | 4,780,860 |
27 Apr 2018 | CNY | 9.6 | 9.7933 | 9.6 | 9.7533 | 9.7533 | +0.16 (+1.67%) | 2,842,771 |
26 Apr 2018 | CNY | 9.9267 | 9.9933 | 9.5867 | 9.5933 | 9.5933 | -0.293 (-2.97%) | 3,571,203 |
25 Apr 2018 | CNY | 9.8 | 10.0133 | 9.74 | 9.8867 | 9.8867 | +0.08 (+0.82%) | 4,348,785 |
24 Apr 2018 | CNY | 9.6667 | 9.8467 | 9.6667 | 9.8067 | 9.8067 | +0.147 (+1.52%) | 5,614,678 |
23 Apr 2018 | CNY | 9.9333 | 10.12 | 9.5733 | 9.66 | 9.66 | -0.36 (-3.59%) | 5,943,438 |
20 Apr 2018 | CNY | 10.2667 | 10.36 | 10 | 10.02 | 10.02 | -0.313 (-3.03%) | 5,908,990 |
19 Apr 2018 | CNY | 10.3467 | 10.4733 | 10.2933 | 10.3333 | 10.3333 | -0.02 (-0.19%) | 4,509,639 |
18 Apr 2018 | CNY | 10.5667 | 10.6533 | 10.14 | 10.3533 | 10.3533 | -0.107 (-1.02%) | 5,910,471 |