Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2018 | CNY | 5.02 | 5.02 | 4.86 | 4.91 | 4.91 | -0.16 (-3.16%) | 20,315,492 |
31 May 2018 | CNY | 5.16 | 5.16 | 4.99 | 5.07 | 5.07 | 0.0 (0.0%) | 20,760,985 |
30 May 2018 | CNY | 5.18 | 5.25 | 5.04 | 5.07 | 5.07 | -0.23 (-4.34%) | 15,210,901 |
29 May 2018 | CNY | 5.2 | 5.5 | 5.06 | 5.3 | 5.3 | +0.1 (+1.92%) | 28,975,378 |
28 May 2018 | CNY | 5.67 | 5.67 | 5.17 | 5.2 | 5.2 | -0.45 (-7.96%) | 33,308,313 |
25 May 2018 | CNY | 5.91 | 5.91 | 5.57 | 5.65 | 5.65 | -0.28 (-4.72%) | 17,806,900 |
24 May 2018 | CNY | 6.09 | 6.11 | 5.92 | 5.93 | 5.93 | -0.16 (-2.63%) | 8,085,800 |
23 May 2018 | CNY | 6.12 | 6.15 | 6.05 | 6.09 | 6.09 | -0.09 (-1.46%) | 6,552,800 |
22 May 2018 | CNY | 6.12 | 6.22 | 6.06 | 6.18 | 6.18 | +0.05 (+0.82%) | 11,596,674 |
21 May 2018 | CNY | 6.18 | 6.33 | 6.12 | 6.13 | 6.13 | +0.06 (+0.99%) | 10,876,400 |
18 May 2018 | CNY | 6.05 | 6.14 | 6 | 6.07 | 6.07 | -0.01 (-0.16%) | 7,252,300 |
17 May 2018 | CNY | 6.21 | 6.22 | 6.03 | 6.08 | 6.08 | -0.09 (-1.46%) | 9,461,378 |
16 May 2018 | CNY | 6.16 | 6.45 | 6.07 | 6.17 | 6.17 | +0.04 (+0.65%) | 25,350,257 |
15 May 2018 | CNY | 5.53 | 6.13 | 5.52 | 6.13 | 6.13 | +0.56 (+10.05%) | 18,853,057 |
14 May 2018 | CNY | 5.69 | 5.74 | 5.51 | 5.57 | 5.57 | -0.17 (-2.96%) | 9,870,700 |
11 May 2018 | CNY | 5.72 | 5.85 | 5.72 | 5.74 | 5.74 | 0.0 (0.0%) | 10,447,560 |
10 May 2018 | CNY | 5.85 | 5.88 | 5.36 | 5.74 | 5.74 | -0.15 (-2.55%) | 21,825,903 |
9 May 2018 | CNY | 6.03 | 6.03 | 5.81 | 5.89 | 5.89 | -0.15 (-2.48%) | 13,337,293 |
8 May 2018 | CNY | 6.05 | 6.07 | 5.98 | 6.04 | 6.04 | -0.01 (-0.17%) | 8,327,817 |
7 May 2018 | CNY | 6.03 | 6.08 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 7,008,804 |
4 May 2018 | CNY | 6.08 | 6.14 | 6 | 6.05 | 6.05 | -0.04 (-0.66%) | 6,064,574 |
3 May 2018 | CNY | 6.03 | 6.1 | 5.94 | 6.09 | 6.09 | +0.08 (+1.33%) | 6,837,992 |
2 May 2018 | CNY | 6.03 | 6.11 | 5.95 | 6.01 | 6.01 | -0.06 (-0.99%) | 7,485,200 |
27 Apr 2018 | CNY | 6.05 | 6.14 | 6.02 | 6.07 | 6.07 | -0.03 (-0.49%) | 8,587,592 |
26 Apr 2018 | CNY | 6.12 | 6.21 | 5.98 | 6.1 | 6.1 | 0.0 (0.0%) | 12,941,394 |
25 Apr 2018 | CNY | 6.33 | 6.44 | 6.04 | 6.1 | 6.1 | -0.26 (-4.09%) | 23,755,018 |
24 Apr 2018 | CNY | 6.25 | 6.46 | 5.91 | 6.36 | 6.36 | +0.02 (+0.32%) | 16,627,552 |
23 Apr 2018 | CNY | 7 | 7.01 | 6.34 | 6.34 | 6.34 | -0.7 (-9.94%) | 35,378,990 |
20 Apr 2018 | CNY | 7.16 | 7.21 | 7.01 | 7.04 | 7.04 | -0.26 (-3.56%) | 12,763,103 |
19 Apr 2018 | CNY | 7.3 | 7.67 | 7.25 | 7.3 | 7.3 | +0.05 (+0.69%) | 28,289,206 |