Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 8.93 | 8.96 | 8.59 | 8.8 | 8.8 | -0.25 (-2.76%) | 3,340,400 |
8 Jun 2018 | CNY | 8.94 | 9.21 | 8.88 | 9.05 | 9.05 | +0.02 (+0.22%) | 3,792,307 |
7 Jun 2018 | CNY | 8.8 | 9.07 | 8.79 | 9.03 | 9.03 | +0.25 (+2.85%) | 3,608,339 |
6 Jun 2018 | CNY | 8.98 | 8.98 | 8.75 | 8.78 | 8.78 | -0.08 (-0.90%) | 2,273,500 |
5 Jun 2018 | CNY | 8.69 | 8.91 | 8.6 | 8.86 | 8.86 | +0.2 (+2.31%) | 2,944,430 |
4 Jun 2018 | CNY | 8.69 | 8.73 | 8.52 | 8.66 | 8.66 | +0.05 (+0.58%) | 2,933,120 |
1 Jun 2018 | CNY | 8.2 | 8.75 | 8.2 | 8.61 | 8.61 | +0.35 (+4.24%) | 7,305,700 |
31 May 2018 | CNY | 8.18 | 8.33 | 8.08 | 8.26 | 8.26 | +0.2 (+2.48%) | 2,791,813 |
30 May 2018 | CNY | 8.45 | 8.45 | 8.01 | 8.06 | 8.06 | -0.5 (-5.84%) | 4,137,844 |
29 May 2018 | CNY | 8.9 | 8.96 | 8.52 | 8.56 | 8.56 | -0.38 (-4.25%) | 4,726,999 |
28 May 2018 | CNY | 8.91 | 9 | 8.82 | 8.94 | 8.94 | 0.0 (0.0%) | 3,168,146 |
25 May 2018 | CNY | 9.03 | 9.17 | 8.91 | 8.94 | 8.94 | -0.06 (-0.67%) | 3,765,601 |
24 May 2018 | CNY | 9.13 | 9.23 | 9 | 9 | 9 | -0.29 (-3.12%) | 6,067,810 |
23 May 2018 | CNY | 9.18 | 9.67 | 9.12 | 9.29 | 9.29 | -0.07 (-0.75%) | 11,017,482 |
22 May 2018 | CNY | 9.41 | 9.91 | 9.27 | 9.36 | 9.36 | +0.27 (+2.97%) | 14,957,291 |
21 May 2018 | CNY | 9.01 | 9.16 | 8.96 | 9.09 | 9.09 | +0.08 (+0.89%) | 6,003,462 |
18 May 2018 | CNY | 8.82 | 9.49 | 8.8 | 9.01 | 9.01 | +0.17 (+1.92%) | 8,268,753 |
17 May 2018 | CNY | 8.82 | 9.07 | 8.74 | 8.84 | 8.84 | +0.13 (+1.49%) | 5,419,073 |
16 May 2018 | CNY | 8.75 | 8.85 | 8.71 | 8.71 | 8.71 | -0.11 (-1.25%) | 2,376,900 |
15 May 2018 | CNY | 8.57 | 8.82 | 8.53 | 8.82 | 8.82 | +0.29 (+3.40%) | 2,813,391 |
14 May 2018 | CNY | 8.65 | 8.69 | 8.46 | 8.53 | 8.53 | -0.1 (-1.16%) | 2,109,800 |
11 May 2018 | CNY | 8.78 | 8.87 | 8.6 | 8.63 | 8.63 | -0.21 (-2.38%) | 3,563,640 |
10 May 2018 | CNY | 8.81 | 8.87 | 8.73 | 8.84 | 8.84 | -0.03 (-0.34%) | 4,670,984 |
9 May 2018 | CNY | 8.75 | 9.16 | 8.62 | 8.87 | 8.87 | +0.23 (+2.66%) | 10,789,791 |
8 May 2018 | CNY | 8.68 | 8.68 | 8.57 | 8.64 | 8.64 | -0.07 (-0.80%) | 3,740,181 |
7 May 2018 | CNY | 8.41 | 8.75 | 8.4 | 8.71 | 8.71 | +0.27 (+3.20%) | 5,111,666 |
4 May 2018 | CNY | 8.51 | 8.57 | 8.4 | 8.44 | 8.44 | -0.1 (-1.17%) | 2,513,744 |
3 May 2018 | CNY | 8.37 | 8.54 | 8.14 | 8.54 | 8.54 | +0.17 (+2.03%) | 3,885,872 |
2 May 2018 | CNY | 8.25 | 8.42 | 8.14 | 8.37 | 8.37 | +0.11 (+1.33%) | 3,576,733 |
27 Apr 2018 | CNY | 8.3 | 8.34 | 8.14 | 8.26 | 8.26 | -0.01 (-0.12%) | 2,209,580 |