Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 6.31 | 6.46 | 6.27 | 6.4 | 6.4 | +0.07 (+1.11%) | 24,257,927 |
8 Jun 2018 | CNY | 6.54 | 6.54 | 6.25 | 6.33 | 6.33 | -0.27 (-4.09%) | 31,596,928 |
7 Jun 2018 | CNY | 6.66 | 6.73 | 6.55 | 6.6 | 6.6 | +0.03 (+0.46%) | 36,204,599 |
6 Jun 2018 | CNY | 6.45 | 6.61 | 6.45 | 6.57 | 6.57 | +0.12 (+1.86%) | 36,896,166 |
5 Jun 2018 | CNY | 6.4 | 6.47 | 6.34 | 6.45 | 6.45 | -0.01 (-0.15%) | 24,075,337 |
4 Jun 2018 | CNY | 6.36 | 6.67 | 6.26 | 6.46 | 6.46 | +0.12 (+1.89%) | 32,541,741 |
1 Jun 2018 | CNY | 6.27 | 6.48 | 6.23 | 6.34 | 6.34 | +0.04 (+0.63%) | 31,539,611 |
31 May 2018 | CNY | 6.31 | 6.38 | 6.23 | 6.3 | 6.3 | +0.03 (+0.48%) | 26,526,565 |
30 May 2018 | CNY | 6.6 | 6.63 | 6.18 | 6.27 | 6.27 | -0.5 (-7.39%) | 51,398,141 |
29 May 2018 | CNY | 6.9 | 6.91 | 6.61 | 6.77 | 6.77 | -0.08 (-1.17%) | 34,342,379 |
28 May 2018 | CNY | 6.97 | 7 | 6.81 | 6.85 | 6.85 | -0.08 (-1.15%) | 22,699,932 |
25 May 2018 | CNY | 7.05 | 7.1 | 6.89 | 6.93 | 6.93 | -0.12 (-1.70%) | 27,729,266 |
24 May 2018 | CNY | 7.13 | 7.16 | 7.05 | 7.05 | 7.05 | -0.11 (-1.54%) | 26,046,461 |
23 May 2018 | CNY | 7.37 | 7.37 | 7.15 | 7.16 | 7.16 | -0.23 (-3.11%) | 39,822,873 |
22 May 2018 | CNY | 7.35 | 7.45 | 7.33 | 7.39 | 7.39 | +0.01 (+0.14%) | 31,158,632 |
21 May 2018 | CNY | 7.43 | 7.44 | 7.36 | 7.38 | 7.38 | +0.09 (+1.23%) | 38,561,884 |
18 May 2018 | CNY | 7.22 | 7.3 | 7.1 | 7.29 | 7.29 | +0.05 (+0.69%) | 32,906,699 |
17 May 2018 | CNY | 7.25 | 7.32 | 7.22 | 7.24 | 7.24 | +0.02 (+0.28%) | 23,836,161 |
16 May 2018 | CNY | 7.28 | 7.31 | 7.21 | 7.22 | 7.22 | -0.1 (-1.37%) | 27,926,571 |
15 May 2018 | CNY | 7.38 | 7.39 | 7.2 | 7.32 | 7.32 | -0.03 (-0.41%) | 36,402,871 |
14 May 2018 | CNY | 7.42 | 7.45 | 7.34 | 7.35 | 7.35 | -0.06 (-0.81%) | 31,864,552 |
11 May 2018 | CNY | 7.44 | 7.53 | 7.37 | 7.41 | 7.41 | -0.03 (-0.40%) | 47,367,346 |
10 May 2018 | CNY | 7.4 | 7.45 | 7.33 | 7.44 | 7.44 | +0.08 (+1.09%) | 31,478,514 |
9 May 2018 | CNY | 7.37 | 7.46 | 7.33 | 7.36 | 7.36 | -0.1 (-1.34%) | 34,485,388 |
8 May 2018 | CNY | 7.38 | 7.57 | 7.32 | 7.46 | 7.46 | +0.09 (+1.22%) | 53,101,640 |
7 May 2018 | CNY | 7.29 | 7.39 | 7.23 | 7.37 | 7.37 | +0.15 (+2.08%) | 40,155,968 |
4 May 2018 | CNY | 7.3 | 7.35 | 7.18 | 7.22 | 7.22 | -0.18 (-2.43%) | 48,057,904 |
3 May 2018 | CNY | 7.29 | 7.45 | 7.2 | 7.4 | 7.4 | +0.15 (+2.07%) | 50,089,271 |
2 May 2018 | CNY | 7.61 | 7.61 | 7.2 | 7.25 | 7.25 | -0.36 (-4.73%) | 59,826,289 |
27 Apr 2018 | CNY | 7.58 | 7.63 | 7.46 | 7.61 | 7.61 | +0.03 (+0.40%) | 39,421,573 |