Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2018 | CNY | 5.19 | 5.23 | 5.16 | 5.18 | 5.18 | -0.04 (-0.77%) | 1,825,004 |
31 May 2018 | CNY | 5.22 | 5.28 | 5.2 | 5.22 | 5.22 | -0.01 (-0.19%) | 1,678,259 |
30 May 2018 | CNY | 5.22 | 5.3 | 5.15 | 5.23 | 5.23 | -0.1 (-1.88%) | 3,205,625 |
29 May 2018 | CNY | 5.25 | 5.33 | 5.16 | 5.33 | 5.33 | +0.06 (+1.14%) | 3,379,445 |
28 May 2018 | CNY | 5.28 | 5.3 | 5.15 | 5.27 | 5.27 | -0.01 (-0.19%) | 3,936,431 |
25 May 2018 | CNY | 5.41 | 5.43 | 5.14 | 5.28 | 5.28 | -0.12 (-2.22%) | 4,471,752 |
24 May 2018 | CNY | 5.43 | 5.48 | 5.39 | 5.4 | 5.4 | -0.08 (-1.46%) | 4,743,808 |
23 May 2018 | CNY | 5.61 | 5.61 | 5.4 | 5.48 | 5.48 | -0.11 (-1.97%) | 6,274,274 |
22 May 2018 | CNY | 5.59 | 5.63 | 5.55 | 5.59 | 5.59 | -0.01 (-0.18%) | 3,993,644 |
21 May 2018 | CNY | 5.59 | 5.65 | 5.55 | 5.6 | 5.6 | +0.01 (+0.18%) | 2,719,536 |
18 May 2018 | CNY | 5.6 | 5.72 | 5.55 | 5.59 | 5.59 | -0.01 (-0.18%) | 1,708,000 |
17 May 2018 | CNY | 5.6 | 5.7 | 5.51 | 5.6 | 5.6 | -0.02 (-0.36%) | 3,430,372 |
16 May 2018 | CNY | 5.63 | 5.75 | 5.53 | 5.62 | 5.62 | +0.02 (+0.36%) | 5,600,678 |
15 May 2018 | CNY | 5.4 | 5.61 | 5.4 | 5.6 | 5.6 | +0.09 (+1.63%) | 6,614,163 |
14 May 2018 | CNY | 5.37 | 5.74 | 5.34 | 5.51 | 5.51 | -0.42 (-7.08%) | 25,550,653 |
11 May 2018 | CNY | 5.95 | 5.95 | 5.88 | 5.93 | 5.93 | -0.04 (-0.67%) | 2,492,156 |
10 May 2018 | CNY | 5.99 | 5.99 | 5.94 | 5.97 | 5.97 | +0.02 (+0.34%) | 1,512,400 |
9 May 2018 | CNY | 5.96 | 6 | 5.92 | 5.95 | 5.95 | -0.06 (-1.00%) | 2,285,554 |
8 May 2018 | CNY | 5.96 | 6.03 | 5.9 | 6.01 | 6.01 | +0.07 (+1.18%) | 3,883,213 |
7 May 2018 | CNY | 5.97 | 6.03 | 5.88 | 5.94 | 5.94 | -0.02 (-0.34%) | 3,090,406 |
4 May 2018 | CNY | 5.9 | 6 | 5.87 | 5.96 | 5.96 | +0.05 (+0.85%) | 1,624,110 |
3 May 2018 | CNY | 5.85 | 5.96 | 5.82 | 5.91 | 5.91 | +0.02 (+0.34%) | 1,500,416 |
2 May 2018 | CNY | 5.75 | 5.95 | 5.75 | 5.89 | 5.89 | -0.05 (-0.84%) | 2,728,505 |
27 Apr 2018 | CNY | 6.19 | 6.19 | 5.88 | 5.94 | 5.94 | -0.13 (-2.14%) | 7,098,674 |
26 Apr 2018 | CNY | 6.22 | 6.24 | 6.06 | 6.07 | 6.07 | -0.13 (-2.10%) | 5,043,442 |
25 Apr 2018 | CNY | 6.02 | 6.22 | 5.92 | 6.2 | 6.2 | +0.27 (+4.55%) | 11,915,106 |
24 Apr 2018 | CNY | 5.73 | 5.94 | 5.63 | 5.93 | 5.93 | +0.23 (+4.04%) | 4,263,482 |
23 Apr 2018 | CNY | 5.79 | 5.79 | 5.56 | 5.7 | 5.7 | -0.11 (-1.89%) | 3,616,138 |
20 Apr 2018 | CNY | 5.88 | 5.9 | 5.62 | 5.81 | 5.81 | -0.07 (-1.19%) | 4,904,716 |
19 Apr 2018 | CNY | 5.91 | 5.93 | 5.83 | 5.88 | 5.88 | -0.05 (-0.84%) | 3,160,227 |