Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 9.4 | 9.75 | 9.38 | 9.64 | 9.64 | +0.21 (+2.23%) | 23,033,571 |
8 Jun 2018 | CNY | 9.7 | 9.75 | 9.36 | 9.43 | 9.43 | -0.35 (-3.58%) | 23,563,556 |
7 Jun 2018 | CNY | 9.59 | 9.83 | 9.56 | 9.78 | 9.78 | +0.23 (+2.41%) | 30,535,646 |
6 Jun 2018 | CNY | 9.67 | 9.69 | 9.51 | 9.55 | 9.55 | -0.14 (-1.44%) | 25,344,450 |
5 Jun 2018 | CNY | 9.61 | 9.73 | 9.57 | 9.69 | 9.69 | +0.08 (+0.83%) | 24,511,316 |
4 Jun 2018 | CNY | 9.26 | 9.71 | 9.26 | 9.61 | 9.61 | +0.4 (+4.34%) | 50,253,637 |
1 Jun 2018 | CNY | 9.17 | 9.48 | 9.15 | 9.21 | 9.21 | -0.06 (-0.65%) | 32,600,777 |
31 May 2018 | CNY | 9.2 | 9.28 | 9.06 | 9.27 | 9.27 | +0.16 (+1.76%) | 27,208,536 |
30 May 2018 | CNY | 9.19 | 9.24 | 9.01 | 9.11 | 9.11 | -0.2 (-2.15%) | 25,850,111 |
29 May 2018 | CNY | 9.58 | 9.58 | 9.19 | 9.31 | 9.31 | -0.25 (-2.62%) | 41,799,319 |
28 May 2018 | CNY | 9.65 | 9.71 | 9.53 | 9.56 | 9.56 | -0.09 (-0.93%) | 20,303,154 |
25 May 2018 | CNY | 9.77 | 9.83 | 9.57 | 9.65 | 9.65 | -0.09 (-0.92%) | 20,242,793 |
24 May 2018 | CNY | 9.93 | 9.96 | 9.66 | 9.74 | 9.74 | -0.19 (-1.91%) | 27,907,756 |
23 May 2018 | CNY | 10.11 | 10.12 | 9.91 | 9.93 | 9.93 | -0.21 (-2.07%) | 29,444,842 |
22 May 2018 | CNY | 10.46 | 10.48 | 10.02 | 10.14 | 10.14 | -0.34 (-3.24%) | 56,339,780 |
21 May 2018 | CNY | 10.7 | 10.7 | 10.38 | 10.48 | 10.48 | -0.17 (-1.60%) | 35,022,587 |
18 May 2018 | CNY | 10.5 | 10.7 | 10.48 | 10.65 | 10.65 | +0.1 (+0.95%) | 26,854,457 |
17 May 2018 | CNY | 10.41 | 10.68 | 10.39 | 10.55 | 10.55 | +0.14 (+1.34%) | 28,322,183 |
16 May 2018 | CNY | 10.39 | 10.55 | 10.36 | 10.41 | 10.41 | -0.01 (-0.10%) | 24,021,562 |
15 May 2018 | CNY | 10.5 | 10.5 | 10.34 | 10.42 | 10.42 | 0.0 (0.0%) | 21,656,752 |
14 May 2018 | CNY | 10.42 | 10.61 | 10.4 | 10.42 | 10.42 | -0.05 (-0.48%) | 19,779,611 |
11 May 2018 | CNY | 10.66 | 10.71 | 10.46 | 10.47 | 10.47 | -0.23 (-2.15%) | 26,173,144 |
10 May 2018 | CNY | 10.7 | 10.82 | 10.53 | 10.7 | 10.7 | 0.0 (0.0%) | 30,967,629 |
9 May 2018 | CNY | 10.7 | 10.86 | 10.66 | 10.7 | 10.7 | +0.01 (+0.09%) | 36,368,915 |
8 May 2018 | CNY | 10.44 | 10.77 | 10.41 | 10.69 | 10.69 | +0.26 (+2.49%) | 42,170,134 |
7 May 2018 | CNY | 10.43 | 10.56 | 10.31 | 10.43 | 10.43 | +0.09 (+0.87%) | 30,284,449 |
4 May 2018 | CNY | 10.22 | 10.45 | 10.19 | 10.34 | 10.34 | +0.07 (+0.68%) | 23,506,647 |
3 May 2018 | CNY | 10.08 | 10.29 | 9.95 | 10.27 | 10.27 | +0.16 (+1.58%) | 27,762,852 |
2 May 2018 | CNY | 10.24 | 10.26 | 9.97 | 10.11 | 10.11 | -0.11 (-1.08%) | 25,776,581 |
27 Apr 2018 | CNY | 10.35 | 10.37 | 10.01 | 10.22 | 10.22 | 0.0 (0.0%) | 34,562,034 |