Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 7.12 | 7.36 | 7.02 | 7.18 | 7.18 | +0.07 (+0.98%) | 2,983,010 |
8 Jun 2018 | CNY | 7.19 | 7.2 | 7.03 | 7.11 | 7.11 | -0.09 (-1.25%) | 2,322,910 |
7 Jun 2018 | CNY | 7.11 | 7.25 | 7.06 | 7.2 | 7.2 | +0.1 (+1.41%) | 3,032,440 |
6 Jun 2018 | CNY | 7.13 | 7.14 | 7 | 7.1 | 7.1 | -0.01 (-0.14%) | 1,963,213 |
5 Jun 2018 | CNY | 6.99 | 7.16 | 6.9 | 7.11 | 7.11 | +0.12 (+1.72%) | 3,027,900 |
4 Jun 2018 | CNY | 6.85 | 7.23 | 6.8 | 6.99 | 6.99 | +0.12 (+1.75%) | 3,250,703 |
1 Jun 2018 | CNY | 6.9 | 7.05 | 6.79 | 6.87 | 6.87 | -0.07 (-1.01%) | 2,342,650 |
31 May 2018 | CNY | 6.8 | 7.1 | 6.61 | 6.94 | 6.94 | +0.2 (+2.97%) | 4,072,500 |
30 May 2018 | CNY | 6.98 | 6.99 | 6.73 | 6.74 | 6.74 | -0.35 (-4.94%) | 5,079,723 |
29 May 2018 | CNY | 7.3 | 7.3 | 7.05 | 7.09 | 7.09 | -0.11 (-1.53%) | 3,763,480 |
28 May 2018 | CNY | 7.36 | 7.41 | 7.11 | 7.2 | 7.2 | -0.21 (-2.83%) | 3,964,220 |
25 May 2018 | CNY | 7.48 | 7.59 | 7.37 | 7.41 | 7.41 | -0.1 (-1.33%) | 5,673,696 |
24 May 2018 | CNY | 7.35 | 7.65 | 7.2 | 7.51 | 7.51 | +0.21 (+2.88%) | 10,869,570 |
23 May 2018 | CNY | 7.26 | 7.38 | 7.21 | 7.3 | 7.3 | 0.0 (0.0%) | 4,642,770 |
22 May 2018 | CNY | 7.16 | 7.32 | 7.16 | 7.3 | 7.3 | +0.09 (+1.25%) | 4,861,120 |
21 May 2018 | CNY | 7.15 | 7.31 | 7.13 | 7.21 | 7.21 | +0.07 (+0.98%) | 5,016,865 |
18 May 2018 | CNY | 7.18 | 7.19 | 7.06 | 7.14 | 7.14 | -0.05 (-0.70%) | 3,295,280 |
17 May 2018 | CNY | 7.14 | 7.24 | 7.05 | 7.19 | 7.19 | 0.0 (0.0%) | 5,616,250 |
16 May 2018 | CNY | 7.25 | 7.33 | 7.17 | 7.19 | 7.19 | -0.14 (-1.91%) | 6,192,472 |
15 May 2018 | CNY | 7.22 | 7.36 | 7.13 | 7.33 | 7.33 | +0.14 (+1.95%) | 8,468,770 |
14 May 2018 | CNY | 7.34 | 7.44 | 7.15 | 7.19 | 7.19 | -0.32 (-4.26%) | 13,552,355 |
11 May 2018 | CNY | 7.9 | 7.98 | 7.5 | 7.51 | 7.51 | -0.34 (-4.33%) | 25,157,598 |
10 May 2018 | CNY | 7.14 | 7.85 | 7.13 | 7.85 | 7.85 | +0.71 (+9.94%) | 26,312,097 |
9 May 2018 | CNY | 7.34 | 7.34 | 7.08 | 7.14 | 7.14 | -0.1 (-1.38%) | 5,251,470 |
8 May 2018 | CNY | 7.22 | 7.44 | 7.19 | 7.24 | 7.24 | -0.11 (-1.50%) | 8,221,224 |
7 May 2018 | CNY | 7.01 | 7.8 | 7.01 | 7.35 | 7.35 | +0.24 (+3.38%) | 13,506,276 |
4 May 2018 | CNY | 7.4 | 7.4 | 7.07 | 7.11 | 7.11 | -0.451 (-5.97%) | 10,801,759 |
4 May 2018 |
|
|||||||
3 May 2018 | CNY | 6.9 | 7.5611 | 6.7222 | 7.5611 | 7.5611 | +0.689 (+10.02%) | 12,653,217 |
2 May 2018 | CNY | 6.9778 | 7.1556 | 6.8 | 6.8722 | 6.8722 | -0.106 (-1.51%) | 3,092,580 |
27 Apr 2018 | CNY | 6.8611 | 7.0444 | 6.8611 | 6.9778 | 6.9778 | +0.117 (+1.70%) | 3,627,450 |