Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | CNY | 6.9818 | 7 | 6.8727 | 6.9636 | 6.9636 | -0.082 (-1.16%) | 4,248,017 |
7 Jun 2018 | CNY | 7.0364 | 7.0636 | 6.9546 | 7.0455 | 7.0455 | 0.0 (0.0%) | 3,857,098 |
6 Jun 2018 | CNY | 7.0545 | 7.0636 | 6.9182 | 7.0455 | 7.0455 | -0.027 (-0.38%) | 5,363,723 |
5 Jun 2018 | CNY | 7.0545 | 7.1091 | 6.9727 | 7.0727 | 7.0727 | 0.0 (0.0%) | 4,516,452 |
4 Jun 2018 | CNY | 7.0455 | 7.1455 | 7 | 7.0727 | 7.0727 | +0.036 (+0.52%) | 3,761,983 |
1 Jun 2018 | CNY | 7.0727 | 7.1 | 6.8182 | 7.0364 | 7.0364 | -0.036 (-0.51%) | 6,126,848 |
31 May 2018 | CNY | 7.0182 | 7.1727 | 6.9273 | 7.0727 | 7.0727 | +0.027 (+0.39%) | 6,922,826 |
30 May 2018 | CNY | 7.1091 | 7.2364 | 6.9091 | 7.0455 | 7.0455 | -0.5 (-6.63%) | 14,256,606 |
29 May 2018 | CNY | 7 | 7.7546 | 6.9909 | 7.5455 | 7.5455 | +0.5 (+7.10%) | 24,852,371 |
28 May 2018 | CNY | 7.0364 | 7.0909 | 6.5455 | 7.0455 | 7.0455 | +0.029 (+0.42%) | 7,952,745 |
17 May 2018 | CNY | 7.1204 | 7.1766 | 6.9438 | 7.0161 | 7.0161 | -0.12 (-1.69%) | 12,139,680 |
16 May 2018 | CNY | 7.1766 | 7.2489 | 7.0402 | 7.1365 | 7.1365 | -0.144 (-1.98%) | 11,953,644 |
15 May 2018 | CNY | 7.562 | 7.562 | 6.984 | 7.281 | 7.281 | -0.361 (-4.73%) | 21,459,394 |
14 May 2018 | CNY | 7.2971 | 7.6663 | 7.2971 | 7.6422 | 7.6422 | +0.265 (+3.59%) | 12,198,927 |
11 May 2018 | CNY | 7.6182 | 7.6824 | 7.3613 | 7.3773 | 7.3773 | -0.241 (-3.16%) | 10,046,258 |
10 May 2018 | CNY | 7.7787 | 7.859 | 7.562 | 7.6182 | 7.6182 | 0.0 (0.0%) | 18,874,239 |
9 May 2018 | CNY | 7.4255 | 7.6422 | 7.3292 | 7.6182 | 7.6182 | +0.193 (+2.60%) | 17,365,446 |
8 May 2018 | CNY | 7.3532 | 7.4255 | 7.2569 | 7.4255 | 7.4255 | +0.064 (+0.87%) | 9,449,423 |
7 May 2018 | CNY | 7.2087 | 7.3613 | 7.1365 | 7.3613 | 7.3613 | +0.185 (+2.57%) | 8,335,263 |
4 May 2018 | CNY | 7.2489 | 7.273 | 7.0964 | 7.1766 | 7.1766 | -0.088 (-1.22%) | 6,274,044 |
3 May 2018 | CNY | 7.3292 | 7.3292 | 6.984 | 7.2649 | 7.2649 | -0.08 (-1.09%) | 9,290,960 |
2 May 2018 | CNY | 7.5299 | 7.586 | 7.2409 | 7.3452 | 7.3452 | -0.233 (-3.07%) | 8,625,091 |
27 Apr 2018 | CNY | 7.4656 | 7.5941 | 7.4335 | 7.578 | 7.578 | +0.12 (+1.61%) | 9,070,971 |
26 Apr 2018 | CNY | 7.5058 | 7.586 | 7.4014 | 7.4576 | 7.4576 | -0.04 (-0.53%) | 9,311,888 |
25 Apr 2018 | CNY | 7.6101 | 7.6904 | 7.4576 | 7.4977 | 7.4977 | -0.217 (-2.81%) | 14,194,575 |
24 Apr 2018 | CNY | 7.6262 | 7.859 | 7.4496 | 7.7145 | 7.7145 | -0.016 (-0.21%) | 22,257,177 |
23 Apr 2018 | CNY | 7.4656 | 7.7948 | 7.4335 | 7.7305 | 7.7305 | +0.201 (+2.66%) | 29,440,641 |
20 Apr 2018 | CNY | 7.1606 | 7.9473 | 7.0964 | 7.5299 | 7.5299 | +0.305 (+4.22%) | 26,681,547 |
19 Apr 2018 | CNY | 6.9358 | 7.2248 | 6.8395 | 7.2248 | 7.2248 | +0.281 (+4.05%) | 11,253,742 |
18 Apr 2018 | CNY | 6.9438 | 7.0241 | 6.5104 | 6.9438 | 6.9438 | +0.048 (+0.70%) | 8,941,812 |