Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | CNY | 9.1529 | 9.2941 | 9 | 9.2588 | 9.2588 | +0.018 (+0.19%) | 3,674,247 |
17 May 2018 | CNY | 9.0882 | 9.3 | 8.9941 | 9.2412 | 9.2412 | +0.147 (+1.62%) | 4,139,943 |
16 May 2018 | CNY | 9.4529 | 9.4706 | 9.0824 | 9.0941 | 9.0941 | -0.453 (-4.74%) | 7,606,066 |
15 May 2018 | CNY | 9.4 | 9.5647 | 9.3529 | 9.5471 | 9.5471 | +0.147 (+1.56%) | 4,813,779 |
14 May 2018 | CNY | 9.5177 | 9.6177 | 9.3059 | 9.4 | 9.4 | -0.282 (-2.92%) | 5,736,762 |
11 May 2018 | CNY | 9.9059 | 9.9706 | 9.5353 | 9.6824 | 9.6824 | -0.224 (-2.26%) | 10,178,773 |
10 May 2018 | CNY | 9.4765 | 10.1177 | 9.3882 | 9.9059 | 9.9059 | +0.324 (+3.38%) | 15,702,534 |
9 May 2018 | CNY | 9.3177 | 9.6177 | 9.0235 | 9.5824 | 9.5824 | +0.23 (+2.45%) | 10,743,257 |
8 May 2018 | CNY | 9.4882 | 9.9294 | 9.3118 | 9.3529 | 9.3529 | +0.041 (+0.44%) | 12,411,089 |
7 May 2018 | CNY | 9.0177 | 9.3412 | 9.0118 | 9.3118 | 9.3118 | +0.182 (+2.00%) | 9,157,803 |
4 May 2018 | CNY | 8.6529 | 9.6412 | 8.5588 | 9.1294 | 9.1294 | +0.365 (+4.16%) | 11,944,878 |
3 May 2018 | CNY | 8.3412 | 8.8235 | 8.3059 | 8.7647 | 8.7647 | +0.459 (+5.52%) | 5,607,569 |
2 May 2018 | CNY | 8.4235 | 8.6 | 8.2824 | 8.3059 | 8.3059 | -0.2 (-2.35%) | 2,567,000 |
27 Apr 2018 | CNY | 8.3235 | 8.8824 | 8.1235 | 8.5059 | 8.5059 | +0.229 (+2.77%) | 4,376,187 |
26 Apr 2018 | CNY | 8.4471 | 8.4824 | 8.2765 | 8.2765 | 8.2765 | -0.153 (-1.81%) | 2,061,362 |
25 Apr 2018 | CNY | 8.6529 | 8.6941 | 8.3765 | 8.4294 | 8.4294 | -0.382 (-4.34%) | 4,947,850 |
24 Apr 2018 | CNY | 8.5824 | 8.9294 | 8.5824 | 8.8118 | 8.8118 | +0.188 (+2.18%) | 2,151,642 |
23 Apr 2018 | CNY | 8.6941 | 8.6941 | 8.5177 | 8.6235 | 8.6235 | +0.024 (+0.27%) | 890,444 |
20 Apr 2018 | CNY | 8.7353 | 8.8 | 8.4353 | 8.6 | 8.6 | -0.135 (-1.55%) | 1,788,230 |
19 Apr 2018 | CNY | 8.7353 | 8.8529 | 8.6529 | 8.7353 | 8.7353 | -0.018 (-0.20%) | 1,349,805 |
18 Apr 2018 | CNY | 8.7647 | 8.8706 | 8.4588 | 8.7529 | 8.7529 | -0.012 (-0.13%) | 2,452,420 |
17 Apr 2018 | CNY | 9.2118 | 9.3177 | 8.6647 | 8.7647 | 8.7647 | -0.406 (-4.43%) | 3,564,903 |
16 Apr 2018 | CNY | 9.4 | 9.5177 | 9.1647 | 9.1706 | 9.1706 | -0.282 (-2.99%) | 3,986,840 |
13 Apr 2018 | CNY | 9.2941 | 9.5235 | 9.2235 | 9.4529 | 9.4529 | +0.141 (+1.52%) | 7,761,244 |
12 Apr 2018 | CNY | 9.0824 | 9.3647 | 9.0059 | 9.3118 | 9.3118 | +0.194 (+2.13%) | 6,021,476 |
11 Apr 2018 | CNY | 9.0588 | 9.2353 | 8.9177 | 9.1177 | 9.1177 | +0.059 (+0.65%) | 4,098,596 |
10 Apr 2018 | CNY | 9.2941 | 9.3941 | 9.0588 | 9.0588 | 9.0588 | -0.235 (-2.53%) | 5,403,450 |
9 Apr 2018 | CNY | 9 | 9.3177 | 8.8412 | 9.2941 | 9.2941 | +0.206 (+2.27%) | 2,743,997 |
4 Apr 2018 | CNY | 9.1471 | 9.3353 | 9.0588 | 9.0882 | 9.0882 | -0.112 (-1.22%) | 2,016,431 |
3 Apr 2018 | CNY | 9.2353 | 9.3177 | 9.1177 | 9.2 | 9.2 | -0.182 (-1.94%) | 2,997,103 |