Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 3.72 | 3.798 | 3.72 | 3.79 | 3.79 | +0.004 (+0.11%) | 2,080,137 |
8 Jun 2018 | CNY | 3.831 | 3.831 | 3.769 | 3.786 | 3.786 | -0.045 (-1.17%) | 1,458,618 |
7 Jun 2018 | CNY | 3.829 | 3.861 | 3.825 | 3.831 | 3.831 | +0.003 (+0.08%) | 2,414,769 |
6 Jun 2018 | CNY | 3.833 | 3.844 | 3.826 | 3.828 | 3.828 | -0.005 (-0.13%) | 1,596,341 |
5 Jun 2018 | CNY | 3.801 | 3.843 | 3.801 | 3.833 | 3.833 | +0.031 (+0.82%) | 1,511,597 |
4 Jun 2018 | CNY | 3.772 | 3.81 | 3.771 | 3.802 | 3.802 | +0.028 (+0.74%) | 3,317,621 |
1 Jun 2018 | CNY | 3.784 | 3.801 | 3.759 | 3.774 | 3.774 | -0.023 (-0.61%) | 2,164,939 |
31 May 2018 | CNY | 3.729 | 3.918 | 3.729 | 3.797 | 3.797 | +0.066 (+1.77%) | 3,599,389 |
30 May 2018 | CNY | 3.76 | 3.767 | 3.722 | 3.731 | 3.731 | -0.074 (-1.94%) | 5,987,051 |
29 May 2018 | CNY | 3.832 | 3.841 | 3.75 | 3.805 | 3.805 | -0.03 (-0.78%) | 1,408,162 |
28 May 2018 | CNY | 3.812 | 3.842 | 3.8 | 3.835 | 3.835 | +0.028 (+0.74%) | 6,480,325 |
25 May 2018 | CNY | 3.82 | 3.84 | 3.802 | 3.807 | 3.807 | -0.023 (-0.60%) | 14,038,979 |
24 May 2018 | CNY | 3.853 | 3.858 | 3.825 | 3.83 | 3.83 | -0.03 (-0.78%) | 2,104,590 |
23 May 2018 | CNY | 3.909 | 3.909 | 3.86 | 3.86 | 3.86 | -0.052 (-1.33%) | 2,753,771 |
22 May 2018 | CNY | 3.915 | 3.915 | 3.886 | 3.912 | 3.912 | -0.013 (-0.33%) | 3,134,096 |
21 May 2018 | CNY | 3.908 | 3.941 | 3.908 | 3.925 | 3.925 | +0.025 (+0.64%) | 14,941,777 |
18 May 2018 | CNY | 3.858 | 3.902 | 3.843 | 3.9 | 3.9 | +0.042 (+1.09%) | 3,353,318 |
17 May 2018 | CNY | 3.895 | 3.895 | 3.857 | 3.858 | 3.858 | -0.029 (-0.75%) | 1,280,044 |
16 May 2018 | CNY | 3.82 | 3.915 | 3.82 | 3.887 | 3.887 | -0.031 (-0.79%) | 1,263,374 |
15 May 2018 | CNY | 3.928 | 3.928 | 3.802 | 3.918 | 3.918 | +0.016 (+0.41%) | 1,691,623 |
14 May 2018 | CNY | 3.864 | 3.915 | 3.864 | 3.902 | 3.902 | +0.036 (+0.93%) | 3,621,053 |
11 May 2018 | CNY | 3.884 | 3.892 | 3.866 | 3.866 | 3.866 | -0.016 (-0.41%) | 918,523 |
10 May 2018 | CNY | 3.881 | 3.888 | 3.864 | 3.882 | 3.882 | +0.017 (+0.44%) | 3,087,032 |
9 May 2018 | CNY | 3.864 | 3.875 | 3.854 | 3.865 | 3.865 | -0.003 (-0.08%) | 2,390,160 |
8 May 2018 | CNY | 3.83 | 3.883 | 3.83 | 3.868 | 3.868 | +0.049 (+1.28%) | 4,133,589 |
7 May 2018 | CNY | 3.77 | 3.827 | 3.77 | 3.819 | 3.819 | +0.049 (+1.30%) | 6,839,882 |
4 May 2018 | CNY | 3.781 | 3.795 | 3.765 | 3.77 | 3.77 | -0.013 (-0.34%) | 3,079,453 |
3 May 2018 | CNY | 3.761 | 3.788 | 3.725 | 3.783 | 3.783 | +0.022 (+0.58%) | 2,061,730 |
2 May 2018 | CNY | 3.73 | 3.772 | 3.73 | 3.761 | 3.761 | +0.01 (+0.27%) | 5,308,532 |
27 Apr 2018 | CNY | 3.776 | 3.776 | 3.71 | 3.751 | 3.751 | +0.009 (+0.24%) | 5,143,224 |