Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | CNY | 4.83 | 4.89 | 4.69 | 4.75 | 4.75 | -0.1 (-2.06%) | 2,151,756 |
7 Jun 2018 | CNY | 4.86 | 4.98 | 4.82 | 4.85 | 4.85 | -0.04 (-0.82%) | 2,244,701 |
6 Jun 2018 | CNY | 4.75 | 5.04 | 4.75 | 4.89 | 4.89 | +0.12 (+2.52%) | 3,317,801 |
5 Jun 2018 | CNY | 4.73 | 4.79 | 4.68 | 4.77 | 4.77 | +0.09 (+1.92%) | 1,659,800 |
4 Jun 2018 | CNY | 4.71 | 4.75 | 4.67 | 4.68 | 4.68 | -0.02 (-0.43%) | 1,136,900 |
1 Jun 2018 | CNY | 4.71 | 4.75 | 4.66 | 4.7 | 4.7 | -0.03 (-0.63%) | 2,375,300 |
31 May 2018 | CNY | 4.63 | 4.75 | 4.63 | 4.73 | 4.73 | +0.07 (+1.50%) | 1,985,800 |
30 May 2018 | CNY | 4.89 | 4.89 | 4.61 | 4.66 | 4.66 | -0.25 (-5.09%) | 3,757,489 |
29 May 2018 | CNY | 4.91 | 5.01 | 4.91 | 4.91 | 4.91 | -0.04 (-0.81%) | 1,594,132 |
28 May 2018 | CNY | 5.04 | 5.06 | 4.94 | 4.95 | 4.95 | -0.1 (-1.98%) | 1,924,101 |
25 May 2018 | CNY | 5.14 | 5.15 | 5.03 | 5.05 | 5.05 | -0.06 (-1.17%) | 2,781,456 |
24 May 2018 | CNY | 5.11 | 5.16 | 5.09 | 5.11 | 5.11 | 0.0 (0.0%) | 1,749,319 |
23 May 2018 | CNY | 5.23 | 5.23 | 5.11 | 5.11 | 5.11 | -0.11 (-2.11%) | 3,391,500 |
22 May 2018 | CNY | 5.21 | 5.22 | 5.15 | 5.22 | 5.22 | +0.02 (+0.38%) | 3,967,248 |
21 May 2018 | CNY | 5.12 | 5.2 | 5.1 | 5.2 | 5.2 | +0.11 (+2.16%) | 5,958,457 |
18 May 2018 | CNY | 4.95 | 5.11 | 4.95 | 5.09 | 5.09 | +0.11 (+2.21%) | 3,137,827 |
17 May 2018 | CNY | 5.06 | 5.07 | 4.97 | 4.98 | 4.98 | -0.08 (-1.58%) | 2,740,338 |
16 May 2018 | CNY | 5.07 | 5.11 | 5.02 | 5.06 | 5.06 | -0.04 (-0.78%) | 3,267,226 |
15 May 2018 | CNY | 4.98 | 5.11 | 4.95 | 5.1 | 5.1 | +0.12 (+2.41%) | 2,990,500 |
14 May 2018 | CNY | 5 | 5.04 | 4.97 | 4.98 | 4.98 | -0.04 (-0.80%) | 2,513,900 |
11 May 2018 | CNY | 5.12 | 5.13 | 5.01 | 5.02 | 5.02 | -0.11 (-2.14%) | 2,931,300 |
10 May 2018 | CNY | 5.13 | 5.17 | 5.07 | 5.13 | 5.13 | -0.01 (-0.19%) | 2,595,020 |
9 May 2018 | CNY | 5 | 5.17 | 4.99 | 5.14 | 5.14 | +0.12 (+2.39%) | 4,312,240 |
8 May 2018 | CNY | 5.02 | 5.03 | 4.97 | 5.02 | 5.02 | +0.02 (+0.40%) | 2,257,622 |
7 May 2018 | CNY | 4.9 | 5.01 | 4.89 | 5 | 5 | +0.11 (+2.25%) | 2,581,318 |
4 May 2018 | CNY | 4.85 | 4.91 | 4.84 | 4.89 | 4.89 | +0.02 (+0.41%) | 1,844,709 |
3 May 2018 | CNY | 4.81 | 4.9 | 4.67 | 4.87 | 4.87 | +0.06 (+1.25%) | 3,269,955 |
2 May 2018 | CNY | 4.93 | 4.95 | 4.75 | 4.81 | 4.81 | -0.1 (-2.04%) | 2,823,900 |
27 Apr 2018 | CNY | 4.87 | 4.97 | 4.85 | 4.91 | 4.91 | +0.05 (+1.03%) | 2,575,520 |
26 Apr 2018 | CNY | 5.1 | 5.1 | 4.86 | 4.86 | 4.86 | -0.22 (-4.33%) | 3,343,957 |