Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2018 | CNY | 7.09 | 7.1 | 6.38 | 6.97 | 6.97 | -0.12 (-1.69%) | 5,496,679 |
14 Jun 2018 | CNY | 7.07 | 7.19 | 6.98 | 7.09 | 7.09 | +0.02 (+0.28%) | 4,885,120 |
13 Jun 2018 | CNY | 7.16 | 7.19 | 7.03 | 7.07 | 7.07 | -0.15 (-2.08%) | 2,354,040 |
12 Jun 2018 | CNY | 7.22 | 7.23 | 7.16 | 7.22 | 7.22 | -0.06 (-0.82%) | 4,138,040 |
11 Jun 2018 | CNY | 7.25 | 7.33 | 7.11 | 7.28 | 7.28 | -0.01 (-0.14%) | 3,975,110 |
8 Jun 2018 | CNY | 7.21 | 7.33 | 7.03 | 7.29 | 7.29 | -0.05 (-0.68%) | 3,243,827 |
7 Jun 2018 | CNY | 7.38 | 7.39 | 7.31 | 7.34 | 7.34 | -0.04 (-0.54%) | 2,445,340 |
6 Jun 2018 | CNY | 7.47 | 7.47 | 7.33 | 7.38 | 7.38 | -0.09 (-1.20%) | 2,010,440 |
5 Jun 2018 | CNY | 7.36 | 7.48 | 7.36 | 7.47 | 7.47 | +0.06 (+0.81%) | 1,729,048 |
4 Jun 2018 | CNY | 7.43 | 7.46 | 7.35 | 7.41 | 7.41 | 0.0 (0.0%) | 1,708,020 |
1 Jun 2018 | CNY | 7.41 | 7.43 | 7.32 | 7.41 | 7.41 | -0.07 (-0.94%) | 1,733,880 |
31 May 2018 | CNY | 7.34 | 7.53 | 7.16 | 7.48 | 7.48 | +0.15 (+2.05%) | 3,023,200 |
30 May 2018 | CNY | 7.33 | 7.4 | 7.11 | 7.33 | 7.33 | -0.17 (-2.27%) | 3,387,020 |
29 May 2018 | CNY | 7.51 | 7.59 | 7.43 | 7.5 | 7.5 | -0.05 (-0.66%) | 1,213,540 |
28 May 2018 | CNY | 7.63 | 7.63 | 7.47 | 7.55 | 7.55 | -0.07 (-0.92%) | 1,273,080 |
25 May 2018 | CNY | 7.62 | 7.65 | 7.45 | 7.62 | 7.62 | -0.07 (-0.91%) | 4,245,528 |
24 May 2018 | CNY | 7.71 | 7.78 | 7.56 | 7.69 | 7.69 | -0.09 (-1.16%) | 3,674,817 |
23 May 2018 | CNY | 7.86 | 7.86 | 7.53 | 7.78 | 7.78 | -0.05 (-0.64%) | 4,550,520 |
22 May 2018 | CNY | 7.95 | 7.95 | 7.79 | 7.83 | 7.83 | -0.13 (-1.63%) | 2,421,420 |
21 May 2018 | CNY | 7.94 | 8.02 | 7.8 | 7.96 | 7.96 | +0.15 (+1.92%) | 4,561,850 |
18 May 2018 | CNY | 7.98 | 8 | 7.71 | 7.81 | 7.81 | -0.16 (-2.01%) | 2,761,020 |
17 May 2018 | CNY | 8.14 | 8.16 | 7.9 | 7.97 | 7.97 | -0.23 (-2.80%) | 2,444,860 |
17 May 2018 |
|
|||||||
16 May 2018 | CNY | 8.1667 | 8.2944 | 8.1667 | 8.2 | 8.2 | -0.028 (-0.34%) | 3,351,036 |
15 May 2018 | CNY | 8.3 | 8.3 | 8.1611 | 8.2278 | 8.2278 | -0.061 (-0.74%) | 3,829,273 |
14 May 2018 | CNY | 8.1278 | 8.4611 | 8.1278 | 8.2889 | 8.2889 | +0.178 (+2.19%) | 4,723,182 |
11 May 2018 | CNY | 8.2944 | 8.2944 | 8.0611 | 8.1111 | 8.1111 | -0.167 (-2.01%) | 2,615,844 |
10 May 2018 | CNY | 8.3778 | 8.3889 | 8.1944 | 8.2778 | 8.2778 | -0.083 (-1.00%) | 2,705,205 |
9 May 2018 | CNY | 8.3278 | 8.3889 | 8.2889 | 8.3611 | 8.3611 | +0.033 (+0.40%) | 3,189,618 |
8 May 2018 | CNY | 8.3667 | 8.4167 | 8.2944 | 8.3278 | 8.3278 | -0.067 (-0.79%) | 2,734,740 |
7 May 2018 | CNY | 8.2556 | 8.4111 | 8.1167 | 8.3944 | 8.3944 | +0.128 (+1.54%) | 2,681,163 |