Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | CNY | 9.64 | 9.89 | 9.61 | 9.67 | 9.67 | -0.15 (-1.53%) | 2,126,945 |
7 Jun 2018 | CNY | 9.53 | 9.86 | 9.47 | 9.82 | 9.82 | +0.25 (+2.61%) | 3,523,980 |
6 Jun 2018 | CNY | 9.08 | 9.95 | 8.92 | 9.57 | 9.57 | +0.5 (+5.51%) | 4,106,177 |
5 Jun 2018 | CNY | 8.85 | 9.08 | 8.82 | 9.07 | 9.07 | +0.13 (+1.45%) | 1,100,058 |
4 Jun 2018 | CNY | 8.84 | 8.95 | 8.7 | 8.94 | 8.94 | +0.12 (+1.36%) | 1,341,391 |
1 Jun 2018 | CNY | 8.86 | 9 | 8.8 | 8.82 | 8.82 | -0.12 (-1.34%) | 946,432 |
31 May 2018 | CNY | 8.79 | 9.08 | 8.74 | 8.94 | 8.94 | +0.08 (+0.90%) | 1,029,751 |
30 May 2018 | CNY | 9.09 | 9.09 | 8.85 | 8.86 | 8.86 | -0.3 (-3.28%) | 1,270,250 |
29 May 2018 | CNY | 9.16 | 9.27 | 9.11 | 9.16 | 9.16 | 0.0 (0.0%) | 1,101,708 |
28 May 2018 | CNY | 9.3 | 9.3 | 9.15 | 9.16 | 9.16 | -0.14 (-1.51%) | 968,423 |
25 May 2018 | CNY | 9.3 | 9.36 | 9.25 | 9.3 | 9.3 | -0.04 (-0.43%) | 1,119,902 |
24 May 2018 | CNY | 9.33 | 9.42 | 9.26 | 9.34 | 9.34 | +0.03 (+0.32%) | 866,200 |
23 May 2018 | CNY | 9.48 | 9.51 | 9.31 | 9.31 | 9.31 | -0.16 (-1.69%) | 927,804 |
22 May 2018 | CNY | 9.53 | 9.53 | 9.37 | 9.47 | 9.47 | +0.01 (+0.11%) | 977,695 |
21 May 2018 | CNY | 9.46 | 9.53 | 9.4 | 9.46 | 9.46 | +0.15 (+1.61%) | 1,401,894 |
18 May 2018 | CNY | 9.16 | 9.33 | 9.15 | 9.31 | 9.31 | +0.11 (+1.20%) | 1,054,181 |
17 May 2018 | CNY | 9.4 | 9.4 | 9.17 | 9.2 | 9.2 | -0.28 (-2.95%) | 1,700,971 |
16 May 2018 | CNY | 9.47 | 9.63 | 9.2 | 9.48 | 9.48 | -0.02 (-0.21%) | 1,689,975 |
15 May 2018 | CNY | 9.4 | 9.54 | 9.34 | 9.5 | 9.5 | +0.06 (+0.64%) | 947,984 |
14 May 2018 | CNY | 9.6 | 9.62 | 9.36 | 9.44 | 9.44 | -0.08 (-0.84%) | 946,300 |
11 May 2018 | CNY | 9.53 | 9.67 | 9.51 | 9.52 | 9.52 | -0.06 (-0.63%) | 770,923 |
10 May 2018 | CNY | 9.6 | 9.62 | 9.48 | 9.58 | 9.58 | +0.08 (+0.84%) | 1,307,300 |
9 May 2018 | CNY | 9.7 | 9.7 | 9.44 | 9.5 | 9.5 | -0.18 (-1.86%) | 1,413,401 |
8 May 2018 | CNY | 9.66 | 9.74 | 9.53 | 9.68 | 9.68 | +0.09 (+0.94%) | 1,134,976 |
7 May 2018 | CNY | 9.37 | 9.67 | 9.36 | 9.59 | 9.59 | +0.18 (+1.91%) | 1,559,133 |
4 May 2018 | CNY | 9.17 | 9.49 | 9.17 | 9.41 | 9.41 | +0.16 (+1.73%) | 1,503,638 |
3 May 2018 | CNY | 9.17 | 9.3 | 8.99 | 9.25 | 9.25 | +0.07 (+0.76%) | 1,952,123 |
2 May 2018 | CNY | 9.25 | 9.37 | 9.18 | 9.18 | 9.18 | -0.15 (-1.61%) | 1,216,400 |
27 Apr 2018 | CNY | 9.2 | 9.33 | 9.17 | 9.33 | 9.33 | +0.18 (+1.97%) | 1,234,700 |
26 Apr 2018 | CNY | 9.6 | 9.6 | 9.15 | 9.15 | 9.15 | -0.45 (-4.69%) | 3,117,776 |