Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 4.48 | 4.51 | 4.38 | 4.39 | 4.39 | -0.1 (-2.23%) | 8,119,103 |
8 Jun 2018 | CNY | 4.45 | 4.5 | 4.41 | 4.49 | 4.49 | +0.01 (+0.22%) | 8,196,896 |
7 Jun 2018 | CNY | 4.56 | 4.59 | 4.47 | 4.48 | 4.48 | -0.07 (-1.54%) | 10,332,829 |
6 Jun 2018 | CNY | 4.66 | 4.66 | 4.54 | 4.55 | 4.55 | -0.11 (-2.36%) | 9,851,483 |
5 Jun 2018 | CNY | 4.59 | 4.66 | 4.59 | 4.66 | 4.66 | +0.07 (+1.53%) | 6,913,066 |
4 Jun 2018 | CNY | 4.6 | 4.65 | 4.57 | 4.59 | 4.59 | 0.0 (0.0%) | 8,058,520 |
1 Jun 2018 | CNY | 4.71 | 4.73 | 4.55 | 4.59 | 4.59 | -0.1 (-2.13%) | 10,035,394 |
31 May 2018 | CNY | 4.73 | 4.8 | 4.65 | 4.69 | 4.69 | -0.01 (-0.21%) | 13,180,494 |
30 May 2018 | CNY | 4.92 | 4.92 | 4.68 | 4.7 | 4.7 | -0.25 (-5.05%) | 13,835,800 |
29 May 2018 | CNY | 4.99 | 5.03 | 4.94 | 4.95 | 4.95 | -0.05 (-1%) | 11,028,400 |
28 May 2018 | CNY | 5.03 | 5.08 | 4.96 | 5 | 5 | -0.03 (-0.60%) | 11,718,648 |
25 May 2018 | CNY | 5.05 | 5.09 | 5 | 5.03 | 5.03 | -0.03 (-0.59%) | 7,976,303 |
24 May 2018 | CNY | 5.17 | 5.17 | 4.95 | 5.06 | 5.06 | -0.06 (-1.17%) | 10,390,400 |
23 May 2018 | CNY | 5.07 | 5.19 | 5.05 | 5.12 | 5.12 | +0.04 (+0.79%) | 14,431,920 |
22 May 2018 | CNY | 5.08 | 5.09 | 5.04 | 5.08 | 5.08 | 0.0 (0.0%) | 10,108,780 |
21 May 2018 | CNY | 5.08 | 5.09 | 5.05 | 5.08 | 5.08 | +0.04 (+0.79%) | 10,905,088 |
18 May 2018 | CNY | 5.02 | 5.06 | 4.95 | 5.04 | 5.04 | 0.0 (0.0%) | 9,886,710 |
17 May 2018 | CNY | 5.07 | 5.1 | 5.02 | 5.04 | 5.04 | -0.03 (-0.59%) | 7,467,700 |
16 May 2018 | CNY | 5.14 | 5.14 | 5.06 | 5.07 | 5.07 | -0.06 (-1.17%) | 6,091,300 |
15 May 2018 | CNY | 5.07 | 5.17 | 5.07 | 5.13 | 5.13 | +0.07 (+1.38%) | 8,825,944 |
14 May 2018 | CNY | 5.18 | 5.22 | 5.05 | 5.06 | 5.06 | -0.13 (-2.50%) | 15,271,503 |
11 May 2018 | CNY | 5.23 | 5.23 | 5.17 | 5.19 | 5.19 | 0.0 (0.0%) | 8,795,860 |
10 May 2018 | CNY | 5.24 | 5.27 | 5.16 | 5.19 | 5.19 | -0.02 (-0.38%) | 8,847,552 |
9 May 2018 | CNY | 5.27 | 5.29 | 5.2 | 5.21 | 5.21 | -0.08 (-1.51%) | 9,041,090 |
8 May 2018 | CNY | 5.19 | 5.35 | 5.16 | 5.29 | 5.29 | +0.1 (+1.93%) | 16,724,701 |
7 May 2018 | CNY | 5.17 | 5.26 | 5.11 | 5.19 | 5.19 | +0.06 (+1.17%) | 11,600,950 |
4 May 2018 | CNY | 5.23 | 5.27 | 5.13 | 5.13 | 5.13 | -0.11 (-2.10%) | 9,529,100 |
3 May 2018 | CNY | 5.19 | 5.27 | 5.04 | 5.24 | 5.24 | +0.04 (+0.77%) | 15,787,389 |
2 May 2018 | CNY | 5.24 | 5.35 | 5.15 | 5.2 | 5.2 | -0.06 (-1.14%) | 12,125,266 |
27 Apr 2018 | CNY | 5.32 | 5.41 | 5.23 | 5.26 | 5.26 | -0.06 (-1.13%) | 14,068,099 |