Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | CNY | 8.9415 | 9.0059 | 8.7193 | 8.7953 | 8.7953 | -0.208 (-2.31%) | 3,106,146 |
7 Jun 2018 | CNY | 8.9181 | 9.1813 | 8.7719 | 9.0029 | 9.0029 | +0.085 (+0.95%) | 4,973,808 |
6 Jun 2018 | CNY | 8.7339 | 9.0585 | 8.6988 | 8.9181 | 8.9181 | +0.149 (+1.70%) | 3,459,008 |
5 Jun 2018 | CNY | 8.5088 | 8.8012 | 8.5088 | 8.769 | 8.769 | +0.275 (+3.24%) | 2,924,677 |
4 Jun 2018 | CNY | 8.576 | 8.7602 | 8.4825 | 8.4942 | 8.4942 | -0.132 (-1.52%) | 1,464,444 |
1 Jun 2018 | CNY | 8.462 | 8.8538 | 8.462 | 8.6257 | 8.6257 | +0.102 (+1.20%) | 2,275,668 |
31 May 2018 | CNY | 8.5088 | 8.5673 | 8.4094 | 8.5234 | 8.5234 | +0.167 (+1.99%) | 1,868,944 |
30 May 2018 | CNY | 8.7719 | 8.8509 | 8.3392 | 8.3567 | 8.3567 | -0.544 (-6.11%) | 3,523,526 |
29 May 2018 | CNY | 9.0029 | 9.1199 | 8.9006 | 8.9006 | 8.9006 | -0.108 (-1.20%) | 2,368,938 |
28 May 2018 | CNY | 9.3275 | 9.4591 | 9.0059 | 9.0088 | 9.0088 | -0.465 (-4.91%) | 4,274,220 |
25 May 2018 | CNY | 9.3977 | 9.7661 | 9.0643 | 9.4737 | 9.4737 | +0.044 (+0.47%) | 5,883,661 |
24 May 2018 | CNY | 9.5819 | 9.7661 | 9.3567 | 9.4298 | 9.4298 | -0.132 (-1.38%) | 2,947,602 |
23 May 2018 | CNY | 9.6521 | 9.9415 | 9.4942 | 9.5614 | 9.5614 | -0.085 (-0.88%) | 6,131,964 |
22 May 2018 | CNY | 9.4883 | 9.6462 | 9.3363 | 9.6462 | 9.6462 | +0.155 (+1.63%) | 4,209,134 |
21 May 2018 | CNY | 9.2573 | 9.5322 | 9.2398 | 9.4912 | 9.4912 | +0.228 (+2.46%) | 3,351,600 |
18 May 2018 | CNY | 9.3275 | 9.3275 | 9.0234 | 9.2632 | 9.2632 | 0.0 (0.0%) | 2,357,659 |
17 May 2018 | CNY | 9.5585 | 9.5585 | 9.1462 | 9.2632 | 9.2632 | +0.14 (+1.54%) | 3,101,160 |
16 May 2018 | CNY | 9.307 | 9.3333 | 9.0731 | 9.1228 | 9.1228 | -0.149 (-1.61%) | 2,372,450 |
15 May 2018 | CNY | 9.1199 | 9.3041 | 8.9357 | 9.2719 | 9.2719 | +0.114 (+1.24%) | 3,041,535 |
14 May 2018 | CNY | 9.3333 | 9.4181 | 9.1521 | 9.1579 | 9.1579 | -0.143 (-1.54%) | 2,455,902 |
11 May 2018 | CNY | 9.5205 | 9.617 | 9.231 | 9.3012 | 9.3012 | -0.319 (-3.31%) | 3,400,519 |
10 May 2018 | CNY | 9.6637 | 9.7164 | 9.4737 | 9.6199 | 9.6199 | -0.047 (-0.48%) | 3,261,312 |
9 May 2018 | CNY | 9.4094 | 9.7661 | 9.3801 | 9.6667 | 9.6667 | +0.129 (+1.35%) | 5,644,272 |
8 May 2018 | CNY | 9.2807 | 9.7778 | 9.2807 | 9.538 | 9.538 | +0.289 (+3.13%) | 6,345,810 |
7 May 2018 | CNY | 9.1521 | 9.3538 | 9.038 | 9.2485 | 9.2485 | +0.044 (+0.48%) | 3,155,647 |
4 May 2018 | CNY | 9.0059 | 9.4591 | 8.883 | 9.2047 | 9.2047 | +0.175 (+1.94%) | 3,814,326 |
3 May 2018 | CNY | 8.8889 | 9.0292 | 8.4825 | 9.0292 | 9.0292 | +0.205 (+2.32%) | 3,420,000 |
2 May 2018 | CNY | 8.886 | 9.0205 | 8.7485 | 8.8246 | 8.8246 | -0.056 (-0.62%) | 2,548,242 |
27 Apr 2018 | CNY | 9.038 | 9.1521 | 8.6871 | 8.8801 | 8.8801 | -0.146 (-1.62%) | 3,391,272 |
26 Apr 2018 | CNY | 9.1696 | 9.4708 | 9.0234 | 9.0263 | 9.0263 | -0.301 (-3.23%) | 4,998,576 |