Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | CNY | 5.3502 | 5.3543 | 5.1651 | 5.1932 | 5.1932 | -0.157 (-2.93%) | 3,730,689 |
7 Jun 2018 | CNY | 5.467 | 5.5113 | 5.3502 | 5.3502 | 5.3502 | -0.105 (-1.92%) | 3,015,546 |
6 Jun 2018 | CNY | 5.475 | 5.5234 | 5.3945 | 5.4549 | 5.4549 | -0.004 (-0.07%) | 3,117,171 |
5 Jun 2018 | CNY | 5.3543 | 5.5354 | 5.3341 | 5.4589 | 5.4589 | +0.145 (+2.73%) | 3,390,411 |
4 Jun 2018 | CNY | 5.3744 | 5.4147 | 5.2939 | 5.314 | 5.314 | -0.04 (-0.75%) | 2,129,605 |
1 Jun 2018 | CNY | 5.4791 | 5.6119 | 5.314 | 5.3543 | 5.3543 | -0.221 (-3.97%) | 4,308,498 |
31 May 2018 | CNY | 5.5234 | 5.5757 | 5.3341 | 5.5757 | 5.5757 | +0.125 (+2.29%) | 5,519,833 |
30 May 2018 | CNY | 5.7971 | 5.8213 | 5.4509 | 5.4509 | 5.4509 | -0.604 (-9.97%) | 9,248,987 |
29 May 2018 | CNY | 6.0306 | 6.3849 | 5.9823 | 6.0548 | 6.0548 | -0.081 (-1.31%) | 12,073,074 |
28 May 2018 | CNY | 5.8494 | 6.5056 | 5.7568 | 6.1353 | 6.1353 | +0.221 (+3.74%) | 13,338,617 |
25 May 2018 | CNY | 5.777 | 5.9139 | 5.7246 | 5.9139 | 5.9139 | +0.072 (+1.24%) | 6,522,288 |
24 May 2018 | CNY | 6.0266 | 6.099 | 5.7166 | 5.8414 | 5.8414 | -0.121 (-2.03%) | 9,918,624 |
23 May 2018 | CNY | 5.7971 | 6.091 | 5.777 | 5.9622 | 5.9622 | +0.125 (+2.14%) | 10,619,850 |
22 May 2018 | CNY | 5.7246 | 5.8454 | 5.7246 | 5.8374 | 5.8374 | +0.032 (+0.55%) | 6,723,576 |
21 May 2018 | CNY | 5.7166 | 5.8374 | 5.7166 | 5.8052 | 5.8052 | +0.072 (+1.26%) | 6,222,559 |
18 May 2018 | CNY | 5.7085 | 5.7488 | 5.628 | 5.7327 | 5.7327 | +0.036 (+0.64%) | 4,684,078 |
17 May 2018 | CNY | 5.7568 | 5.8293 | 5.6482 | 5.6965 | 5.6965 | -0.04 (-0.70%) | 6,144,693 |
16 May 2018 | CNY | 5.7931 | 5.8696 | 5.7246 | 5.7367 | 5.7367 | -0.141 (-2.40%) | 9,380,987 |
15 May 2018 | CNY | 5.5878 | 6.0225 | 5.5878 | 5.8776 | 5.8776 | -0.234 (-3.82%) | 15,596,365 |
14 May 2018 | CNY | 6.6224 | 6.6828 | 6.0266 | 6.1111 | 6.1111 | -0.201 (-3.19%) | 31,296,308 |
11 May 2018 | CNY | 5.9702 | 6.3124 | 5.9702 | 6.3124 | 6.3124 | +0.576 (+10.04%) | 6,789,241 |
10 May 2018 | CNY | 5.7971 | 5.7971 | 5.62 | 5.7367 | 5.7367 | 0.0 (0.0%) | 5,602,716 |
9 May 2018 | CNY | 5.6965 | 5.8293 | 5.624 | 5.7367 | 5.7367 | -0.012 (-0.21%) | 5,939,032 |
8 May 2018 | CNY | 5.6119 | 6.0145 | 5.5234 | 5.7488 | 5.7488 | +0.137 (+2.44%) | 8,195,883 |
7 May 2018 | CNY | 5.3986 | 5.624 | 5.3905 | 5.6119 | 5.6119 | +0.205 (+3.80%) | 5,833,674 |
4 May 2018 | CNY | 5.3341 | 5.475 | 5.2858 | 5.4066 | 5.4066 | +0.093 (+1.74%) | 3,780,469 |
3 May 2018 | CNY | 5.1691 | 5.314 | 5.0765 | 5.314 | 5.314 | +0.117 (+2.25%) | 2,689,158 |
2 May 2018 | CNY | 5.3623 | 5.4267 | 5.153 | 5.1973 | 5.1973 | -0.197 (-3.66%) | 3,437,120 |
27 Apr 2018 | CNY | 5.2738 | 5.4509 | 5.2738 | 5.3945 | 5.3945 | +0.076 (+1.44%) | 3,590,880 |
26 Apr 2018 | CNY | 5.4992 | 5.5073 | 5.3019 | 5.318 | 5.318 | -0.213 (-3.86%) | 3,251,322 |