Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2018 | CNY | 5.05 | 5.14 | 5 | 5.09 | 5.09 | +0.04 (+0.79%) | 7,853,601 |
9 Jul 2018 | CNY | 4.96 | 5.06 | 4.92 | 5.05 | 5.05 | +0.11 (+2.23%) | 9,858,039 |
6 Jul 2018 | CNY | 4.92 | 5 | 4.67 | 4.94 | 4.94 | -0.01 (-0.20%) | 19,305,910 |
5 Jul 2018 | CNY | 5.19 | 5.23 | 4.9 | 4.95 | 4.95 | -0.24 (-4.62%) | 14,340,010 |
4 Jul 2018 | CNY | 5.36 | 5.4 | 5.19 | 5.19 | 5.19 | -0.21 (-3.89%) | 9,208,700 |
3 Jul 2018 | CNY | 5.4 | 5.45 | 5.22 | 5.4 | 5.4 | +0.02 (+0.37%) | 8,602,108 |
2 Jul 2018 | CNY | 5.58 | 5.59 | 5.31 | 5.38 | 5.38 | -0.23 (-4.10%) | 12,049,401 |
29 Jun 2018 | CNY | 5.49 | 5.68 | 5.35 | 5.61 | 5.61 | +0.06 (+1.08%) | 15,151,901 |
28 Jun 2018 | CNY | 5.59 | 5.67 | 5.51 | 5.55 | 5.55 | -0.08 (-1.42%) | 9,699,079 |
27 Jun 2018 | CNY | 5.8 | 5.81 | 5.54 | 5.63 | 5.63 | -0.08 (-1.40%) | 12,514,913 |
26 Jun 2018 | CNY | 5.61 | 5.75 | 5.48 | 5.71 | 5.71 | -0.01 (-0.17%) | 16,157,340 |
25 Jun 2018 | CNY | 5.84 | 5.99 | 5.7 | 5.72 | 5.72 | -0.13 (-2.22%) | 13,206,310 |
22 Jun 2018 | CNY | 5.51 | 5.86 | 5.51 | 5.85 | 5.85 | +0.19 (+3.36%) | 15,128,116 |
21 Jun 2018 | CNY | 6.07 | 6.08 | 5.5 | 5.66 | 5.66 | -0.41 (-6.75%) | 20,564,083 |
20 Jun 2018 | CNY | 6.06 | 6.15 | 5.8 | 6.07 | 6.07 | +0.03 (+0.50%) | 21,267,427 |
19 Jun 2018 | CNY | 6.31 | 6.65 | 6.04 | 6.04 | 6.04 | -0.67 (-9.99%) | 33,636,398 |
15 Jun 2018 | CNY | 7 | 7.26 | 6.71 | 6.71 | 6.71 | +0.03 (+0.45%) | 39,201,222 |
14 Jun 2018 | CNY | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.0 (0.0%) | 0 |
13 Jun 2018 | CNY | 6.78 | 6.86 | 6.62 | 6.68 | 6.68 | -0.15 (-2.20%) | 8,593,174 |
12 Jun 2018 | CNY | 6.81 | 6.86 | 6.67 | 6.83 | 6.83 | +0.04 (+0.59%) | 10,559,900 |
11 Jun 2018 | CNY | 6.85 | 6.94 | 6.77 | 6.79 | 6.79 | -0.09 (-1.31%) | 8,963,442 |
8 Jun 2018 | CNY | 7.01 | 7.11 | 6.8 | 6.88 | 6.88 | -0.21 (-2.96%) | 14,849,327 |
7 Jun 2018 | CNY | 6.94 | 7.14 | 6.88 | 7.09 | 7.09 | +0.21 (+3.05%) | 22,536,249 |
6 Jun 2018 | CNY | 6.7 | 6.9 | 6.7 | 6.88 | 6.88 | +0.16 (+2.38%) | 11,680,298 |
5 Jun 2018 | CNY | 6.65 | 6.74 | 6.62 | 6.72 | 6.72 | +0.11 (+1.66%) | 6,245,171 |
4 Jun 2018 | CNY | 6.52 | 6.72 | 6.52 | 6.61 | 6.61 | +0.05 (+0.76%) | 7,361,941 |
1 Jun 2018 | CNY | 6.5 | 6.64 | 6.43 | 6.56 | 6.56 | +0.06 (+0.92%) | 7,033,710 |
31 May 2018 | CNY | 6.52 | 6.6 | 6.47 | 6.5 | 6.5 | +0.03 (+0.46%) | 9,418,051 |
30 May 2018 | CNY | 6.79 | 6.8 | 6.47 | 6.47 | 6.47 | -0.38 (-5.55%) | 17,484,674 |
29 May 2018 | CNY | 6.8 | 6.98 | 6.79 | 6.85 | 6.85 | +0.06 (+0.88%) | 10,970,187 |