Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | CNY | 2.22 | 2.23 | 2.202 | 2.217 | 2.217 | -0.034 (-1.51%) | 756,000 |
7 Jun 2018 | CNY | 2.253 | 2.264 | 2.22 | 2.251 | 2.251 | -0.002 (-0.09%) | 821,700 |
6 Jun 2018 | CNY | 2.235 | 2.257 | 2.223 | 2.253 | 2.253 | +0.005 (+0.22%) | 1,843,800 |
5 Jun 2018 | CNY | 2.162 | 2.26 | 2.162 | 2.248 | 2.248 | +0.09 (+4.17%) | 5,440,200 |
4 Jun 2018 | CNY | 2.136 | 2.168 | 2.126 | 2.158 | 2.158 | -0.005 (-0.23%) | 655,000 |
1 Jun 2018 | CNY | 2.23 | 2.246 | 2.138 | 2.163 | 2.163 | -0.071 (-3.18%) | 2,007,800 |
31 May 2018 | CNY | 2.18 | 2.251 | 2.18 | 2.234 | 2.234 | +0.054 (+2.48%) | 1,811,600 |
30 May 2018 | CNY | 2.196 | 2.222 | 2.124 | 2.18 | 2.18 | -0.029 (-1.31%) | 2,654,800 |
29 May 2018 | CNY | 2.3 | 2.332 | 2.194 | 2.209 | 2.209 | -0.1 (-4.33%) | 1,719,400 |
28 May 2018 | CNY | 2.268 | 2.313 | 2.247 | 2.309 | 2.309 | +0.034 (+1.49%) | 1,452,000 |
25 May 2018 | CNY | 2.235 | 2.28 | 2.233 | 2.275 | 2.275 | +0.032 (+1.43%) | 1,052,100 |
24 May 2018 | CNY | 2.229 | 2.248 | 2.222 | 2.243 | 2.243 | +0.009 (+0.40%) | 785,500 |
23 May 2018 | CNY | 2.23 | 2.262 | 2.223 | 2.234 | 2.234 | +0.001 (+0.04%) | 2,206,100 |
22 May 2018 | CNY | 2.187 | 2.234 | 2.178 | 2.233 | 2.233 | +0.043 (+1.96%) | 3,656,400 |
21 May 2018 | CNY | 2.181 | 2.196 | 2.165 | 2.19 | 2.19 | +0.01 (+0.46%) | 1,486,000 |
18 May 2018 | CNY | 2.166 | 2.18 | 2.145 | 2.18 | 2.18 | +0.01 (+0.46%) | 561,200 |
17 May 2018 | CNY | 2.205 | 2.205 | 2.165 | 2.17 | 2.17 | -0.03 (-1.36%) | 1,413,900 |
16 May 2018 | CNY | 2.175 | 2.228 | 2.175 | 2.2 | 2.2 | +0.02 (+0.92%) | 3,296,500 |
15 May 2018 | CNY | 2.117 | 2.184 | 2.116 | 2.18 | 2.18 | +0.062 (+2.93%) | 3,693,300 |
14 May 2018 | CNY | 2.1 | 2.124 | 2.084 | 2.118 | 2.118 | +0.008 (+0.38%) | 1,210,900 |
11 May 2018 | CNY | 2.166 | 2.198 | 2.11 | 2.11 | 2.11 | -0.055 (-2.54%) | 2,095,600 |
10 May 2018 | CNY | 2.113 | 2.165 | 2.107 | 2.165 | 2.165 | +0.053 (+2.51%) | 1,052,615 |
9 May 2018 | CNY | 2.1 | 2.112 | 2.09 | 2.112 | 2.112 | +0.003 (+0.14%) | 290,700 |
8 May 2018 | CNY | 2.089 | 2.113 | 2.089 | 2.109 | 2.109 | +0.008 (+0.38%) | 1,242,200 |
7 May 2018 | CNY | 2.07 | 2.103 | 2.069 | 2.101 | 2.101 | +0.032 (+1.55%) | 1,955,000 |
4 May 2018 | CNY | 2.03 | 2.08 | 2.03 | 2.069 | 2.069 | +0.037 (+1.82%) | 1,844,100 |
3 May 2018 | CNY | 2.037 | 2.037 | 2.001 | 2.032 | 2.032 | +0.011 (+0.54%) | 3,336,100 |
2 May 2018 | CNY | 2.01 | 2.035 | 2.01 | 2.021 | 2.021 | +0.013 (+0.65%) | 837,700 |
27 Apr 2018 | CNY | 1.98 | 2.019 | 1.971 | 2.008 | 2.008 | +0.038 (+1.93%) | 2,795,800 |
26 Apr 2018 | CNY | 2.003 | 2.003 | 1.967 | 1.97 | 1.97 | -0.035 (-1.75%) | 534,500 |