Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | CNY | 7.96 | 7.98 | 7.75 | 7.82 | 7.82 | -0.09 (-1.14%) | 774,101 |
7 Jun 2018 | CNY | 7.92 | 8.03 | 7.91 | 7.91 | 7.91 | -0.08 (-1.00%) | 930,940 |
6 Jun 2018 | CNY | 7.94 | 8 | 7.88 | 7.99 | 7.99 | +0.07 (+0.88%) | 583,805 |
5 Jun 2018 | CNY | 7.82 | 7.97 | 7.8 | 7.92 | 7.92 | +0.15 (+1.93%) | 920,900 |
4 Jun 2018 | CNY | 7.8 | 8.04 | 7.71 | 7.77 | 7.77 | -0.2 (-2.51%) | 1,378,500 |
1 Jun 2018 | CNY | 8.18 | 8.18 | 7.62 | 7.97 | 7.97 | -0.46 (-5.46%) | 3,227,452 |
17 May 2018 | CNY | 8.3 | 8.49 | 8.17 | 8.43 | 8.43 | +0.12 (+1.44%) | 1,927,500 |
16 May 2018 | CNY | 8.41 | 8.62 | 8.25 | 8.31 | 8.31 | -0.18 (-2.12%) | 4,221,134 |
15 May 2018 | CNY | 8.04 | 8.49 | 8.03 | 8.49 | 8.49 | +0.43 (+5.33%) | 3,294,706 |
14 May 2018 | CNY | 7.93 | 8.07 | 7.91 | 8.06 | 8.06 | +0.09 (+1.13%) | 973,501 |
11 May 2018 | CNY | 8.1 | 8.16 | 7.96 | 7.97 | 7.97 | -0.15 (-1.85%) | 1,083,001 |
10 May 2018 | CNY | 8 | 8.15 | 7.99 | 8.12 | 8.12 | +0.14 (+1.75%) | 1,622,161 |
9 May 2018 | CNY | 7.96 | 8.03 | 7.92 | 7.98 | 7.98 | +0.04 (+0.50%) | 973,003 |
8 May 2018 | CNY | 7.88 | 7.97 | 7.88 | 7.94 | 7.94 | +0.07 (+0.89%) | 1,076,918 |
7 May 2018 | CNY | 7.74 | 7.89 | 7.74 | 7.87 | 7.87 | +0.11 (+1.42%) | 1,082,017 |
4 May 2018 | CNY | 7.79 | 7.86 | 7.72 | 7.76 | 7.76 | -0.04 (-0.51%) | 829,136 |
3 May 2018 | CNY | 7.66 | 7.82 | 7.6 | 7.8 | 7.8 | +0.1 (+1.30%) | 777,620 |
2 May 2018 | CNY | 7.74 | 7.86 | 7.62 | 7.7 | 7.7 | -0.02 (-0.26%) | 1,021,703 |
27 Apr 2018 | CNY | 7.8 | 7.84 | 7.71 | 7.72 | 7.72 | -0.03 (-0.39%) | 801,900 |
26 Apr 2018 | CNY | 7.93 | 7.99 | 7.75 | 7.75 | 7.75 | -0.24 (-3.00%) | 1,134,789 |
25 Apr 2018 | CNY | 7.9 | 8.02 | 7.88 | 7.99 | 7.99 | +0.04 (+0.50%) | 836,408 |
24 Apr 2018 | CNY | 7.75 | 8.03 | 7.75 | 7.95 | 7.95 | +0.2 (+2.58%) | 944,500 |
23 Apr 2018 | CNY | 7.8 | 7.9 | 7.68 | 7.75 | 7.75 | -0.1 (-1.27%) | 1,050,677 |
20 Apr 2018 | CNY | 8.04 | 8.11 | 7.85 | 7.85 | 7.85 | -0.22 (-2.73%) | 1,221,800 |
19 Apr 2018 | CNY | 8.09 | 8.23 | 8.03 | 8.07 | 8.07 | -0.02 (-0.25%) | 1,647,189 |
18 Apr 2018 | CNY | 8.39 | 8.49 | 7.85 | 8.09 | 8.09 | -0.3 (-3.58%) | 3,451,287 |
17 Apr 2018 | CNY | 8.93 | 8.93 | 8.3 | 8.39 | 8.39 | -0.74 (-8.11%) | 5,301,816 |
16 Apr 2018 | CNY | 8.72 | 9.25 | 8.51 | 9.13 | 9.13 | +0.37 (+4.22%) | 9,457,890 |
13 Apr 2018 | CNY | 8.57 | 8.78 | 8.49 | 8.76 | 8.76 | +0.17 (+1.98%) | 1,669,356 |
12 Apr 2018 | CNY | 8.55 | 8.82 | 8.5 | 8.59 | 8.59 | -0.05 (-0.58%) | 1,418,772 |