Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2018 | CNY | 6.72 | 6.81 | 6.53 | 6.57 | 6.57 | -0.23 (-3.38%) | 5,249,837 |
31 May 2018 | CNY | 6.86 | 6.87 | 6.72 | 6.8 | 6.8 | +0.04 (+0.59%) | 5,212,514 |
30 May 2018 | CNY | 6.71 | 6.97 | 6.62 | 6.76 | 6.76 | +0.04 (+0.60%) | 7,536,940 |
29 May 2018 | CNY | 6.8 | 6.97 | 6.7 | 6.72 | 6.72 | -0.09 (-1.32%) | 5,802,740 |
28 May 2018 | CNY | 7.02 | 7.06 | 6.69 | 6.81 | 6.81 | -0.45 (-6.20%) | 11,010,468 |
25 May 2018 | CNY | 7.49 | 7.57 | 7.24 | 7.26 | 7.26 | -0.24 (-3.20%) | 5,702,315 |
24 May 2018 | CNY | 7.67 | 7.7 | 7.5 | 7.5 | 7.5 | -0.15 (-1.96%) | 5,080,294 |
23 May 2018 | CNY | 7.74 | 7.77 | 7.61 | 7.65 | 7.65 | -0.12 (-1.54%) | 4,647,500 |
22 May 2018 | CNY | 7.78 | 7.82 | 7.69 | 7.77 | 7.77 | -0.02 (-0.26%) | 5,876,908 |
21 May 2018 | CNY | 7.77 | 7.84 | 7.74 | 7.79 | 7.79 | +0.14 (+1.83%) | 4,864,000 |
18 May 2018 | CNY | 7.6 | 7.7 | 7.53 | 7.65 | 7.65 | +0.09 (+1.19%) | 3,986,762 |
17 May 2018 | CNY | 7.62 | 7.69 | 7.56 | 7.56 | 7.56 | -0.03 (-0.40%) | 4,230,600 |
16 May 2018 | CNY | 7.83 | 7.84 | 7.53 | 7.59 | 7.59 | -0.31 (-3.92%) | 7,682,000 |
15 May 2018 | CNY | 8 | 8 | 7.62 | 7.9 | 7.9 | -0.02 (-0.25%) | 8,000,402 |
14 May 2018 | CNY | 7.94 | 8.05 | 7.87 | 7.92 | 7.92 | +0.02 (+0.25%) | 5,377,748 |
11 May 2018 | CNY | 8.18 | 8.19 | 7.89 | 7.9 | 7.9 | -0.28 (-3.42%) | 8,484,015 |
10 May 2018 | CNY | 8.12 | 8.25 | 8.05 | 8.18 | 8.18 | +0.03 (+0.37%) | 7,893,404 |
9 May 2018 | CNY | 8.25 | 8.36 | 8.11 | 8.15 | 8.15 | -0.14 (-1.69%) | 7,667,500 |
8 May 2018 | CNY | 8.2 | 8.3 | 8.11 | 8.29 | 8.29 | +0.06 (+0.73%) | 8,614,717 |
7 May 2018 | CNY | 8.05 | 8.3 | 8.05 | 8.23 | 8.23 | +0.18 (+2.24%) | 8,309,576 |
4 May 2018 | CNY | 8.1 | 8.15 | 7.96 | 8.05 | 8.05 | -0.09 (-1.11%) | 6,295,000 |
3 May 2018 | CNY | 8.01 | 8.15 | 7.72 | 8.14 | 8.14 | +0.08 (+0.99%) | 9,964,959 |
2 May 2018 | CNY | 8.51 | 8.57 | 7.85 | 8.06 | 8.06 | -0.47 (-5.51%) | 14,438,446 |
27 Apr 2018 | CNY | 8.49 | 8.63 | 8.35 | 8.53 | 8.53 | +0.1 (+1.19%) | 10,561,231 |
26 Apr 2018 | CNY | 8.68 | 8.68 | 8.39 | 8.43 | 8.43 | -0.3 (-3.44%) | 13,460,635 |
25 Apr 2018 | CNY | 8.4 | 8.85 | 8.4 | 8.73 | 8.73 | +0.22 (+2.59%) | 22,886,431 |
24 Apr 2018 | CNY | 8.23 | 8.54 | 8 | 8.51 | 8.51 | +0.29 (+3.53%) | 17,095,814 |
23 Apr 2018 | CNY | 8.2 | 8.35 | 7.96 | 8.22 | 8.22 | +0.15 (+1.86%) | 9,433,600 |
20 Apr 2018 | CNY | 8.29 | 8.4 | 8.04 | 8.07 | 8.07 | -0.24 (-2.89%) | 10,634,900 |
19 Apr 2018 | CNY | 8.14 | 8.42 | 8.14 | 8.31 | 8.31 | +0.1 (+1.22%) | 13,365,398 |