Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 8.57 | 8.58 | 8.42 | 8.45 | 8.45 | -0.15 (-1.74%) | 4,916,198 |
8 Jun 2018 | CNY | 8.75 | 8.78 | 8.48 | 8.6 | 8.6 | -0.15 (-1.71%) | 9,507,082 |
7 Jun 2018 | CNY | 8.88 | 8.91 | 8.74 | 8.75 | 8.75 | -0.09 (-1.02%) | 5,637,627 |
6 Jun 2018 | CNY | 8.9 | 8.94 | 8.8 | 8.84 | 8.84 | -0.06 (-0.67%) | 5,583,584 |
5 Jun 2018 | CNY | 8.87 | 8.97 | 8.82 | 8.9 | 8.9 | +0.05 (+0.56%) | 5,760,988 |
4 Jun 2018 | CNY | 8.83 | 8.98 | 8.79 | 8.85 | 8.85 | +0.05 (+0.57%) | 5,406,855 |
1 Jun 2018 | CNY | 8.82 | 8.95 | 8.74 | 8.8 | 8.8 | -0.09 (-1.01%) | 7,598,837 |
31 May 2018 | CNY | 8.83 | 9.06 | 8.75 | 8.89 | 8.89 | +0.06 (+0.68%) | 7,587,855 |
30 May 2018 | CNY | 8.82 | 9.3 | 8.65 | 8.83 | 8.83 | -0.14 (-1.56%) | 11,903,439 |
29 May 2018 | CNY | 9.01 | 9.14 | 8.96 | 8.97 | 8.97 | -0.01 (-0.11%) | 7,194,402 |
28 May 2018 | CNY | 9.07 | 9.08 | 8.96 | 8.98 | 8.98 | -0.04 (-0.44%) | 5,550,391 |
25 May 2018 | CNY | 9.12 | 9.13 | 9 | 9.02 | 9.02 | -0.08 (-0.88%) | 5,750,202 |
24 May 2018 | CNY | 9.24 | 9.3 | 9.07 | 9.1 | 9.1 | -0.2 (-2.15%) | 8,766,705 |
23 May 2018 | CNY | 9.37 | 9.53 | 9.27 | 9.3 | 9.3 | -0.11 (-1.17%) | 9,021,268 |
22 May 2018 | CNY | 9.35 | 9.44 | 9.33 | 9.41 | 9.41 | +0.04 (+0.43%) | 5,292,590 |
21 May 2018 | CNY | 9.32 | 9.47 | 9.29 | 9.37 | 9.37 | +0.15 (+1.63%) | 8,617,053 |
18 May 2018 | CNY | 9.17 | 9.24 | 9.14 | 9.22 | 9.22 | +0.04 (+0.44%) | 4,603,981 |
17 May 2018 | CNY | 9.28 | 9.32 | 9.15 | 9.18 | 9.18 | -0.12 (-1.29%) | 5,645,443 |
16 May 2018 | CNY | 9.38 | 9.46 | 9.26 | 9.3 | 9.3 | -0.08 (-0.85%) | 7,633,667 |
15 May 2018 | CNY | 9.2 | 9.58 | 9.2 | 9.38 | 9.38 | +0.17 (+1.85%) | 13,481,577 |
14 May 2018 | CNY | 9.33 | 9.39 | 9.18 | 9.21 | 9.21 | -0.23 (-2.44%) | 10,772,402 |
11 May 2018 | CNY | 9.17 | 9.68 | 9.16 | 9.44 | 9.44 | +0.28 (+3.06%) | 22,009,212 |
10 May 2018 | CNY | 9.16 | 9.19 | 9.11 | 9.16 | 9.16 | 0.0 (0.0%) | 4,505,476 |
9 May 2018 | CNY | 9.2 | 9.23 | 9.12 | 9.16 | 9.16 | -0.04 (-0.43%) | 5,526,951 |
8 May 2018 | CNY | 9.1 | 9.2 | 9.08 | 9.2 | 9.2 | +0.1 (+1.10%) | 7,318,702 |
7 May 2018 | CNY | 8.98 | 9.14 | 8.94 | 9.1 | 9.1 | +0.13 (+1.45%) | 7,836,621 |
4 May 2018 | CNY | 9.05 | 9.06 | 8.96 | 8.97 | 8.97 | -0.09 (-0.99%) | 6,867,557 |
3 May 2018 | CNY | 9.14 | 9.2 | 8.92 | 9.06 | 9.06 | -0.11 (-1.20%) | 13,652,826 |
2 May 2018 | CNY | 9.35 | 9.43 | 9.14 | 9.17 | 9.17 | -0.17 (-1.82%) | 7,144,796 |
27 Apr 2018 | CNY | 9.39 | 9.45 | 9.3 | 9.34 | 9.34 | -0.01 (-0.11%) | 9,551,680 |