Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 5.75 | 6.18 | 5.75 | 6.08 | 6.08 | -0.01 (-0.16%) | 4,778,600 |
8 Jun 2018 | CNY | 6.12 | 6.16 | 5.99 | 6.09 | 6.09 | -0.06 (-0.98%) | 3,152,900 |
7 Jun 2018 | CNY | 6.13 | 6.19 | 6.1 | 6.15 | 6.15 | +0.01 (+0.16%) | 5,619,745 |
6 Jun 2018 | CNY | 6.23 | 6.23 | 6.1 | 6.14 | 6.14 | -0.09 (-1.44%) | 3,107,960 |
5 Jun 2018 | CNY | 6.3 | 6.35 | 6.12 | 6.23 | 6.23 | -0.02 (-0.32%) | 4,237,872 |
4 Jun 2018 | CNY | 6.14 | 6.3 | 6.11 | 6.25 | 6.25 | +0.09 (+1.46%) | 5,099,438 |
1 Jun 2018 | CNY | 6.12 | 6.33 | 6.01 | 6.16 | 6.16 | +0.03 (+0.49%) | 10,219,928 |
31 May 2018 | CNY | 5.72 | 6.15 | 5.55 | 6.13 | 6.13 | +0.37 (+6.42%) | 14,576,058 |
30 May 2018 | CNY | 5.71 | 5.76 | 5.55 | 5.76 | 5.76 | -0.14 (-2.37%) | 8,416,349 |
29 May 2018 | CNY | 6.09 | 6.09 | 5.81 | 5.9 | 5.9 | -0.1 (-1.67%) | 2,741,340 |
28 May 2018 | CNY | 6.15 | 6.15 | 6 | 6 | 6 | -0.18 (-2.91%) | 1,771,100 |
25 May 2018 | CNY | 6.16 | 6.21 | 6.05 | 6.18 | 6.18 | +0.03 (+0.49%) | 1,589,380 |
24 May 2018 | CNY | 6.24 | 6.3 | 6.13 | 6.15 | 6.15 | -0.11 (-1.76%) | 3,409,952 |
23 May 2018 | CNY | 6.49 | 6.5 | 6.26 | 6.26 | 6.26 | -0.29 (-4.43%) | 4,065,233 |
22 May 2018 | CNY | 6.28 | 6.6 | 6.22 | 6.55 | 6.55 | +0.28 (+4.47%) | 4,387,000 |
21 May 2018 | CNY | 6.29 | 6.33 | 6.23 | 6.27 | 6.27 | +0.06 (+0.97%) | 2,438,846 |
18 May 2018 | CNY | 6.29 | 6.35 | 6.12 | 6.21 | 6.21 | +0.01 (+0.16%) | 1,700,111 |
17 May 2018 | CNY | 6.31 | 6.32 | 6.19 | 6.2 | 6.2 | -0.09 (-1.43%) | 1,386,746 |
16 May 2018 | CNY | 6.29 | 6.32 | 6.26 | 6.29 | 6.29 | +0.03 (+0.48%) | 1,797,580 |
15 May 2018 | CNY | 6.25 | 6.33 | 6.21 | 6.26 | 6.26 | +0.03 (+0.48%) | 1,509,460 |
14 May 2018 | CNY | 6.35 | 6.41 | 6.22 | 6.23 | 6.23 | -0.12 (-1.89%) | 1,338,141 |
11 May 2018 | CNY | 6.51 | 6.55 | 6.35 | 6.35 | 6.35 | -0.16 (-2.46%) | 2,337,085 |
10 May 2018 | CNY | 6.55 | 6.7 | 6.42 | 6.51 | 6.51 | +0.01 (+0.15%) | 3,490,240 |
9 May 2018 | CNY | 6.35 | 6.53 | 6.34 | 6.5 | 6.5 | +0.15 (+2.36%) | 2,605,540 |
8 May 2018 | CNY | 6.35 | 6.46 | 6.31 | 6.35 | 6.35 | -0.01 (-0.16%) | 1,417,459 |
7 May 2018 | CNY | 6.36 | 6.44 | 6.28 | 6.36 | 6.36 | -0.01 (-0.16%) | 1,676,925 |
4 May 2018 | CNY | 6.12 | 6.46 | 6.06 | 6.37 | 6.37 | +0.16 (+2.58%) | 4,781,405 |
3 May 2018 | CNY | 6.3 | 6.54 | 5.98 | 6.21 | 6.21 | -0.36 (-5.48%) | 6,675,200 |
2 May 2018 | CNY | 6.57 | 7.06 | 6.57 | 6.57 | 6.57 | -0.73 (-10.00%) | 13,399,226 |
1 Feb 2018 | CNY | 7.85 | 7.88 | 7.07 | 7.3 | 7.3 | -0.55 (-7.01%) | 3,704,735 |