Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 6.64 | 6.68 | 6.58 | 6.59 | 6.59 | -0.08 (-1.20%) | 1,386,600 |
8 Jun 2018 | CNY | 6.81 | 6.81 | 6.64 | 6.67 | 6.67 | -0.13 (-1.91%) | 2,100,480 |
7 Jun 2018 | CNY | 6.79 | 6.86 | 6.78 | 6.8 | 6.8 | -0.04 (-0.58%) | 2,063,002 |
6 Jun 2018 | CNY | 6.85 | 6.88 | 6.83 | 6.84 | 6.84 | -0.03 (-0.44%) | 1,534,133 |
5 Jun 2018 | CNY | 6.79 | 6.89 | 6.78 | 6.87 | 6.87 | +0.09 (+1.33%) | 1,916,616 |
4 Jun 2018 | CNY | 6.84 | 6.86 | 6.76 | 6.78 | 6.78 | -0.06 (-0.88%) | 2,130,686 |
1 Jun 2018 | CNY | 6.95 | 6.99 | 6.8 | 6.84 | 6.84 | -0.17 (-2.43%) | 4,406,598 |
31 May 2018 | CNY | 6.73 | 7.03 | 6.73 | 7.01 | 7.01 | +0.3 (+4.47%) | 6,430,007 |
30 May 2018 | CNY | 6.84 | 6.84 | 6.7 | 6.71 | 6.71 | -0.15 (-2.19%) | 2,946,070 |
29 May 2018 | CNY | 6.81 | 6.92 | 6.8 | 6.86 | 6.86 | +0.05 (+0.73%) | 2,458,253 |
28 May 2018 | CNY | 6.84 | 6.86 | 6.78 | 6.81 | 6.81 | -0.02 (-0.29%) | 1,784,107 |
25 May 2018 | CNY | 6.94 | 6.94 | 6.82 | 6.83 | 6.83 | -0.11 (-1.59%) | 2,228,196 |
24 May 2018 | CNY | 6.98 | 6.98 | 6.93 | 6.94 | 6.94 | -0.02 (-0.29%) | 1,459,243 |
23 May 2018 | CNY | 7.03 | 7.05 | 6.95 | 6.96 | 6.96 | -0.09 (-1.28%) | 1,889,240 |
22 May 2018 | CNY | 7.01 | 7.06 | 7.01 | 7.05 | 7.05 | -0.01 (-0.14%) | 2,163,401 |
21 May 2018 | CNY | 7.09 | 7.1 | 7.05 | 7.06 | 7.06 | +0.15 (+2.17%) | 5,323,000 |
18 May 2018 | CNY | 6.86 | 6.92 | 6.86 | 6.91 | 6.91 | +0.04 (+0.58%) | 1,750,964 |
17 May 2018 | CNY | 6.86 | 6.89 | 6.85 | 6.87 | 6.87 | -0.01 (-0.15%) | 1,056,200 |
16 May 2018 | CNY | 6.85 | 6.88 | 6.81 | 6.88 | 6.88 | +0.02 (+0.29%) | 1,961,825 |
15 May 2018 | CNY | 6.84 | 6.86 | 6.74 | 6.86 | 6.86 | +0.02 (+0.29%) | 2,188,826 |
14 May 2018 | CNY | 6.91 | 6.94 | 6.81 | 6.84 | 6.84 | -0.08 (-1.16%) | 2,444,750 |
11 May 2018 | CNY | 6.96 | 6.97 | 6.92 | 6.92 | 6.92 | -0.04 (-0.57%) | 1,756,443 |
10 May 2018 | CNY | 6.96 | 6.97 | 6.91 | 6.96 | 6.96 | +0.02 (+0.29%) | 2,119,737 |
9 May 2018 | CNY | 6.94 | 6.98 | 6.92 | 6.94 | 6.94 | -0.01 (-0.14%) | 1,291,544 |
8 May 2018 | CNY | 6.92 | 6.96 | 6.9 | 6.95 | 6.95 | +0.04 (+0.58%) | 1,769,971 |
7 May 2018 | CNY | 6.84 | 6.96 | 6.82 | 6.91 | 6.91 | +0.09 (+1.32%) | 2,823,625 |
4 May 2018 | CNY | 6.85 | 6.88 | 6.82 | 6.82 | 6.82 | -0.05 (-0.73%) | 1,419,500 |
3 May 2018 | CNY | 6.86 | 6.88 | 6.74 | 6.87 | 6.87 | 0.0 (0.0%) | 2,931,000 |
2 May 2018 | CNY | 7.07 | 7.09 | 6.83 | 6.87 | 6.87 | -0.23 (-3.24%) | 4,606,030 |
27 Apr 2018 | CNY | 7.06 | 7.13 | 7.03 | 7.1 | 7.1 | +0.04 (+0.57%) | 1,907,487 |