Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | CNY | 7.35 | 7.36 | 7.12 | 7.2 | 7.2 | -0.18 (-2.44%) | 6,126,696 |
7 Jun 2018 | CNY | 7.4 | 7.44 | 7.33 | 7.38 | 7.38 | -0.01 (-0.14%) | 5,290,751 |
6 Jun 2018 | CNY | 7.46 | 7.53 | 7.31 | 7.39 | 7.39 | -0.21 (-2.76%) | 9,489,990 |
5 Jun 2018 | CNY | 7.8 | 7.83 | 7.48 | 7.6 | 7.6 | -0.11 (-1.43%) | 14,643,771 |
4 Jun 2018 | CNY | 7.97 | 7.97 | 7.7 | 7.71 | 7.71 | -0.19 (-2.41%) | 6,321,178 |
1 Jun 2018 | CNY | 7.9 | 8.01 | 7.8 | 7.9 | 7.9 | +0.03 (+0.38%) | 8,130,613 |
31 May 2018 | CNY | 7.68 | 7.91 | 7.58 | 7.87 | 7.87 | +0.27 (+3.55%) | 10,729,308 |
30 May 2018 | CNY | 7.58 | 7.67 | 7.4 | 7.6 | 7.6 | -0.05 (-0.65%) | 10,671,832 |
29 May 2018 | CNY | 7.8 | 7.95 | 7.64 | 7.65 | 7.65 | -0.17 (-2.17%) | 7,726,612 |
28 May 2018 | CNY | 7.9 | 7.95 | 7.76 | 7.82 | 7.82 | -0.09 (-1.14%) | 6,993,692 |
25 May 2018 | CNY | 8.11 | 8.17 | 7.91 | 7.91 | 7.91 | -0.26 (-3.18%) | 7,253,007 |
24 May 2018 | CNY | 8.13 | 8.19 | 7.98 | 8.17 | 8.17 | +0.04 (+0.49%) | 8,482,819 |
23 May 2018 | CNY | 8.22 | 8.3 | 8.07 | 8.13 | 8.13 | -0.12 (-1.45%) | 8,741,981 |
22 May 2018 | CNY | 8.16 | 8.43 | 8.11 | 8.25 | 8.25 | +0.08 (+0.98%) | 14,121,700 |
21 May 2018 | CNY | 7.88 | 8.23 | 7.84 | 8.17 | 8.17 | +0.36 (+4.61%) | 15,582,320 |
18 May 2018 | CNY | 7.85 | 7.99 | 7.78 | 7.81 | 7.81 | -0.06 (-0.76%) | 5,009,455 |
17 May 2018 | CNY | 7.77 | 7.91 | 7.74 | 7.87 | 7.87 | +0.04 (+0.51%) | 6,997,614 |
16 May 2018 | CNY | 7.86 | 7.92 | 7.8 | 7.83 | 7.83 | -0.08 (-1.01%) | 5,167,340 |
15 May 2018 | CNY | 7.8 | 7.95 | 7.7 | 7.91 | 7.91 | +0.17 (+2.20%) | 9,406,037 |
14 May 2018 | CNY | 7.88 | 8.08 | 7.66 | 7.74 | 7.74 | -0.07 (-0.90%) | 10,192,505 |
11 May 2018 | CNY | 7.95 | 7.98 | 7.81 | 7.81 | 7.81 | -0.12 (-1.51%) | 7,861,598 |
10 May 2018 | CNY | 7.87 | 8.02 | 7.81 | 7.93 | 7.93 | +0.14 (+1.80%) | 13,194,944 |
9 May 2018 | CNY | 7.75 | 7.93 | 7.72 | 7.79 | 7.79 | +0.04 (+0.52%) | 10,584,331 |
8 May 2018 | CNY | 7.79 | 7.88 | 7.67 | 7.75 | 7.75 | 0.0 (0.0%) | 11,575,992 |
7 May 2018 | CNY | 7.52 | 7.85 | 7.44 | 7.75 | 7.75 | +0.31 (+4.17%) | 21,475,030 |
4 May 2018 | CNY | 7.53 | 7.57 | 7.41 | 7.44 | 7.44 | -0.06 (-0.80%) | 7,197,184 |
3 May 2018 | CNY | 7.31 | 7.6 | 7.22 | 7.5 | 7.5 | +0.19 (+2.60%) | 16,983,338 |
2 May 2018 | CNY | 6.82 | 7.51 | 6.8 | 7.31 | 7.31 | +0.48 (+7.03%) | 21,359,779 |
27 Apr 2018 | CNY | 7 | 7 | 6.74 | 6.83 | 6.83 | 0.0 (0.0%) | 11,485,930 |
26 Apr 2018 | CNY | 6.98 | 7.05 | 6.8 | 6.83 | 6.83 | -0.15 (-2.15%) | 9,519,903 |