Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | CNY | 8.41 | 8.43 | 8.23 | 8.28 | 8.28 | -0.13 (-1.55%) | 979,700 |
7 Jun 2018 | CNY | 8.4 | 8.49 | 8.36 | 8.41 | 8.41 | +0.04 (+0.48%) | 1,166,400 |
6 Jun 2018 | CNY | 8.37 | 8.42 | 8.22 | 8.37 | 8.37 | -0.03 (-0.36%) | 2,216,025 |
5 Jun 2018 | CNY | 8.5 | 8.54 | 8.3 | 8.4 | 8.4 | -0.1 (-1.18%) | 1,947,085 |
4 Jun 2018 | CNY | 8.52 | 8.67 | 8.35 | 8.5 | 8.5 | 0.0 (0.0%) | 2,519,525 |
1 Jun 2018 | CNY | 8.69 | 8.75 | 8.47 | 8.5 | 8.5 | -0.2 (-2.30%) | 5,033,790 |
31 May 2018 | CNY | 8.52 | 8.85 | 8.5 | 8.7 | 8.7 | +0.2 (+2.35%) | 2,359,126 |
30 May 2018 | CNY | 8.62 | 8.72 | 8.4 | 8.5 | 8.5 | -0.2 (-2.30%) | 1,417,400 |
29 May 2018 | CNY | 8.83 | 8.85 | 8.68 | 8.7 | 8.7 | -0.14 (-1.58%) | 3,788,601 |
28 May 2018 | CNY | 9 | 9.22 | 8.83 | 8.84 | 8.84 | -0.24 (-2.64%) | 1,998,700 |
25 May 2018 | CNY | 9.07 | 9.18 | 8.95 | 9.08 | 9.08 | -0.01 (-0.11%) | 2,481,500 |
24 May 2018 | CNY | 8.93 | 9.17 | 8.79 | 9.09 | 9.09 | +0.16 (+1.79%) | 7,382,203 |
23 May 2018 | CNY | 9 | 9.07 | 8.9 | 8.93 | 8.93 | -0.07 (-0.78%) | 2,990,900 |
22 May 2018 | CNY | 8.83 | 9.01 | 8.82 | 9 | 9 | +0.14 (+1.58%) | 3,745,734 |
21 May 2018 | CNY | 8.92 | 8.96 | 8.8 | 8.86 | 8.86 | -0.03 (-0.34%) | 2,103,352 |
18 May 2018 | CNY | 8.85 | 8.9 | 8.79 | 8.89 | 8.89 | +0.04 (+0.45%) | 1,075,787 |
17 May 2018 | CNY | 8.89 | 8.94 | 8.78 | 8.85 | 8.85 | -0.04 (-0.45%) | 729,567 |
16 May 2018 | CNY | 8.71 | 8.94 | 8.68 | 8.89 | 8.89 | +0.16 (+1.83%) | 2,732,637 |
15 May 2018 | CNY | 8.77 | 8.83 | 8.63 | 8.73 | 8.73 | -0.04 (-0.46%) | 1,802,897 |
14 May 2018 | CNY | 8.86 | 9.02 | 8.77 | 8.77 | 8.77 | -0.1 (-1.13%) | 1,691,003 |
11 May 2018 | CNY | 9.12 | 9.16 | 8.8 | 8.87 | 8.87 | -0.31 (-3.38%) | 3,985,889 |
10 May 2018 | CNY | 8.74 | 9.25 | 8.74 | 9.18 | 9.18 | +0.44 (+5.03%) | 7,411,987 |
9 May 2018 | CNY | 8.83 | 8.87 | 8.73 | 8.74 | 8.74 | -0.13 (-1.47%) | 1,175,500 |
8 May 2018 | CNY | 8.83 | 8.88 | 8.8 | 8.87 | 8.87 | +0.04 (+0.45%) | 1,320,784 |
7 May 2018 | CNY | 8.78 | 8.91 | 8.78 | 8.83 | 8.83 | +0.05 (+0.57%) | 1,151,194 |
4 May 2018 | CNY | 8.8 | 8.87 | 8.76 | 8.78 | 8.78 | -0.05 (-0.57%) | 629,700 |
3 May 2018 | CNY | 8.86 | 8.91 | 8.71 | 8.83 | 8.83 | -0.03 (-0.34%) | 1,364,140 |
2 May 2018 | CNY | 8.9 | 8.91 | 8.81 | 8.86 | 8.86 | -0.06 (-0.67%) | 920,857 |
27 Apr 2018 | CNY | 8.94 | 9 | 8.81 | 8.92 | 8.92 | -0.04 (-0.45%) | 2,184,648 |
26 Apr 2018 | CNY | 9.18 | 9.18 | 8.93 | 8.96 | 8.96 | -0.24 (-2.61%) | 2,040,279 |