Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 7.4 | 7.47 | 7.32 | 7.41 | 7.41 | -0.05 (-0.67%) | 1,696,000 |
8 Jun 2018 | CNY | 7.41 | 7.5 | 7.18 | 7.46 | 7.46 | +0.04 (+0.54%) | 3,083,040 |
7 Jun 2018 | CNY | 7.37 | 7.44 | 7.33 | 7.42 | 7.42 | +0.03 (+0.41%) | 1,634,483 |
6 Jun 2018 | CNY | 7.39 | 7.44 | 7.35 | 7.39 | 7.39 | 0.0 (0.0%) | 1,224,038 |
5 Jun 2018 | CNY | 7.28 | 7.43 | 7.24 | 7.39 | 7.39 | +0.12 (+1.65%) | 1,935,392 |
4 Jun 2018 | CNY | 7.38 | 7.38 | 7.2 | 7.27 | 7.27 | +0.02 (+0.28%) | 1,262,530 |
1 Jun 2018 | CNY | 7.2 | 7.35 | 7.15 | 7.25 | 7.25 | +0.03 (+0.42%) | 1,537,078 |
31 May 2018 | CNY | 7.13 | 7.26 | 7.1 | 7.22 | 7.22 | +0.15 (+2.12%) | 1,923,800 |
30 May 2018 | CNY | 7.38 | 7.39 | 7.05 | 7.07 | 7.07 | -0.44 (-5.86%) | 3,571,517 |
29 May 2018 | CNY | 7.52 | 7.62 | 7.5 | 7.51 | 7.51 | 0.0 (0.0%) | 1,620,212 |
28 May 2018 | CNY | 7.72 | 7.72 | 7.5 | 7.51 | 7.51 | -0.21 (-2.72%) | 2,770,300 |
25 May 2018 | CNY | 7.83 | 7.87 | 7.7 | 7.72 | 7.72 | -0.1 (-1.28%) | 2,132,980 |
24 May 2018 | CNY | 7.83 | 7.86 | 7.81 | 7.82 | 7.82 | -0.02 (-0.26%) | 1,663,842 |
23 May 2018 | CNY | 7.99 | 8.04 | 7.84 | 7.84 | 7.84 | -0.16 (-2%) | 2,641,503 |
22 May 2018 | CNY | 7.99 | 8.01 | 7.92 | 8 | 8 | 0.0 (0.0%) | 2,670,926 |
21 May 2018 | CNY | 8.04 | 8.05 | 7.91 | 8 | 8 | +0.07 (+0.88%) | 4,378,550 |
18 May 2018 | CNY | 7.85 | 7.95 | 7.8 | 7.93 | 7.93 | +0.11 (+1.41%) | 2,298,118 |
17 May 2018 | CNY | 7.94 | 7.94 | 7.81 | 7.82 | 7.82 | -0.08 (-1.01%) | 1,692,400 |
16 May 2018 | CNY | 7.95 | 7.95 | 7.87 | 7.9 | 7.9 | -0.05 (-0.63%) | 2,186,654 |
15 May 2018 | CNY | 7.89 | 7.95 | 7.84 | 7.95 | 7.95 | +0.07 (+0.89%) | 1,843,402 |
14 May 2018 | CNY | 7.97 | 8 | 7.87 | 7.88 | 7.88 | -0.1 (-1.25%) | 2,377,070 |
11 May 2018 | CNY | 8.1 | 8.11 | 7.98 | 7.98 | 7.98 | -0.22 (-2.68%) | 4,351,095 |
10 May 2018 | CNY | 7.85 | 8.45 | 7.82 | 8.2 | 8.2 | +0.35 (+4.46%) | 6,150,942 |
9 May 2018 | CNY | 7.85 | 7.86 | 7.79 | 7.85 | 7.85 | -0.02 (-0.25%) | 2,168,162 |
8 May 2018 | CNY | 7.86 | 7.91 | 7.82 | 7.87 | 7.87 | +0.01 (+0.13%) | 3,454,507 |
7 May 2018 | CNY | 7.73 | 7.87 | 7.65 | 7.86 | 7.86 | +0.14 (+1.81%) | 4,131,399 |
4 May 2018 | CNY | 7.88 | 7.88 | 7.71 | 7.72 | 7.72 | -0.28 (-3.50%) | 2,972,354 |
3 May 2018 | CNY | 8.02 | 8.02 | 7.85 | 8 | 8 | +0.03 (+0.38%) | 2,865,845 |
2 May 2018 | CNY | 8.1 | 8.16 | 7.92 | 7.97 | 7.97 | -0.13 (-1.60%) | 2,873,987 |
27 Apr 2018 | CNY | 8.14 | 8.14 | 8.03 | 8.1 | 8.1 | +0.02 (+0.25%) | 2,080,120 |