Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 7.46 | 7.54 | 7.36 | 7.44 | 7.44 | -0.01 (-0.13%) | 823,200 |
8 Jun 2018 | CNY | 7.74 | 7.74 | 7.4 | 7.45 | 7.45 | -0.29 (-3.75%) | 2,328,400 |
7 Jun 2018 | CNY | 7.79 | 7.81 | 7.68 | 7.74 | 7.74 | -0.05 (-0.64%) | 1,076,200 |
6 Jun 2018 | CNY | 7.69 | 7.79 | 7.63 | 7.79 | 7.79 | +0.11 (+1.43%) | 1,214,100 |
5 Jun 2018 | CNY | 7.61 | 7.69 | 7.61 | 7.68 | 7.68 | +0.03 (+0.39%) | 838,130 |
4 Jun 2018 | CNY | 7.66 | 7.69 | 7.58 | 7.65 | 7.65 | -0.04 (-0.52%) | 697,301 |
1 Jun 2018 | CNY | 7.65 | 7.73 | 7.55 | 7.69 | 7.69 | +0.01 (+0.13%) | 1,127,200 |
31 May 2018 | CNY | 7.63 | 7.68 | 7.52 | 7.68 | 7.68 | +0.12 (+1.59%) | 1,173,490 |
30 May 2018 | CNY | 7.7 | 7.76 | 7.55 | 7.56 | 7.56 | -0.33 (-4.18%) | 2,023,604 |
29 May 2018 | CNY | 8.05 | 8.08 | 7.8 | 7.89 | 7.89 | -0.14 (-1.74%) | 2,553,400 |
28 May 2018 | CNY | 8.11 | 8.13 | 7.94 | 8.03 | 8.03 | -0.26 (-3.14%) | 3,323,230 |
25 May 2018 | CNY | 8.09 | 8.33 | 8.08 | 8.29 | 8.29 | +0.19 (+2.35%) | 3,420,830 |
24 May 2018 | CNY | 8.12 | 8.17 | 8.07 | 8.1 | 8.1 | -0.02 (-0.25%) | 1,841,400 |
23 May 2018 | CNY | 8.28 | 8.3 | 8.12 | 8.12 | 8.12 | -0.13 (-1.58%) | 2,306,936 |
22 May 2018 | CNY | 8.14 | 8.26 | 8.11 | 8.25 | 8.25 | +0.11 (+1.35%) | 2,995,866 |
21 May 2018 | CNY | 8.15 | 8.19 | 8.1 | 8.14 | 8.14 | +0.01 (+0.12%) | 2,788,330 |
18 May 2018 | CNY | 8.08 | 8.13 | 7.96 | 8.13 | 8.13 | 0.0 (0.0%) | 2,801,800 |
17 May 2018 | CNY | 7.88 | 8.49 | 7.88 | 8.13 | 8.13 | +0.26 (+3.30%) | 5,253,630 |
16 May 2018 | CNY | 7.91 | 7.91 | 7.81 | 7.87 | 7.87 | -0.04 (-0.51%) | 1,248,200 |
15 May 2018 | CNY | 7.92 | 7.97 | 7.81 | 7.91 | 7.91 | -0.01 (-0.13%) | 2,246,000 |
14 May 2018 | CNY | 7.94 | 8.01 | 7.88 | 7.92 | 7.92 | -0.05 (-0.63%) | 1,712,300 |
11 May 2018 | CNY | 8.13 | 8.13 | 7.95 | 7.97 | 7.97 | -0.14 (-1.73%) | 2,439,614 |
10 May 2018 | CNY | 8.07 | 8.16 | 8.03 | 8.11 | 8.11 | +0.04 (+0.50%) | 2,254,200 |
9 May 2018 | CNY | 8.07 | 8.27 | 8.03 | 8.07 | 8.07 | 0.0 (0.0%) | 3,233,888 |
8 May 2018 | CNY | 8 | 8.15 | 8 | 8.07 | 8.07 | +0.04 (+0.50%) | 3,276,095 |
7 May 2018 | CNY | 7.87 | 8.06 | 7.85 | 8.03 | 8.03 | +0.17 (+2.16%) | 2,591,900 |
4 May 2018 | CNY | 7.71 | 7.9 | 7.71 | 7.86 | 7.86 | +0.1 (+1.29%) | 1,358,230 |
3 May 2018 | CNY | 7.71 | 7.78 | 7.63 | 7.76 | 7.76 | +0.01 (+0.13%) | 1,659,330 |
2 May 2018 | CNY | 7.81 | 7.85 | 7.71 | 7.75 | 7.75 | -0.1 (-1.27%) | 1,122,866 |
27 Apr 2018 | CNY | 7.77 | 7.87 | 7.67 | 7.85 | 7.85 | +0.12 (+1.55%) | 1,838,651 |