Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2018 | CNY | 8.16 | 8.36 | 8.1 | 8.18 | 8.18 | -0.07 (-0.85%) | 28,077,061 |
31 May 2018 | CNY | 8.11 | 8.27 | 8.01 | 8.25 | 8.25 | +0.23 (+2.87%) | 30,693,459 |
30 May 2018 | CNY | 8.4 | 8.4 | 7.95 | 8.02 | 8.02 | -0.5 (-5.87%) | 50,348,539 |
29 May 2018 | CNY | 8.5 | 8.77 | 8.47 | 8.52 | 8.52 | -0.14 (-1.62%) | 43,628,936 |
28 May 2018 | CNY | 8.63 | 8.73 | 8.42 | 8.66 | 8.66 | -0.05 (-0.57%) | 38,859,831 |
25 May 2018 | CNY | 8.64 | 8.79 | 8.5 | 8.71 | 8.71 | +0.04 (+0.46%) | 60,957,127 |
24 May 2018 | CNY | 8.44 | 8.75 | 8.39 | 8.67 | 8.67 | +0.28 (+3.34%) | 49,913,480 |
23 May 2018 | CNY | 8.55 | 8.57 | 8.36 | 8.39 | 8.39 | -0.19 (-2.21%) | 28,289,250 |
22 May 2018 | CNY | 8.57 | 8.7 | 8.48 | 8.58 | 8.58 | +0.04 (+0.47%) | 30,984,336 |
21 May 2018 | CNY | 8.45 | 8.62 | 8.39 | 8.54 | 8.54 | +0.1 (+1.18%) | 34,299,179 |
18 May 2018 | CNY | 8.53 | 8.58 | 8.28 | 8.44 | 8.44 | -0.15 (-1.75%) | 44,221,069 |
17 May 2018 | CNY | 8.56 | 8.75 | 8.53 | 8.59 | 8.59 | +0.08 (+0.94%) | 47,695,734 |
16 May 2018 | CNY | 8.53 | 8.7 | 8.45 | 8.51 | 8.51 | -0.06 (-0.70%) | 32,943,168 |
15 May 2018 | CNY | 8.48 | 8.66 | 8.47 | 8.57 | 8.57 | +0.16 (+1.90%) | 32,674,373 |
14 May 2018 | CNY | 8.56 | 8.68 | 8.35 | 8.41 | 8.41 | -0.19 (-2.21%) | 37,247,114 |
11 May 2018 | CNY | 8.78 | 8.85 | 8.55 | 8.6 | 8.6 | -0.12 (-1.38%) | 59,122,540 |
10 May 2018 | CNY | 8.26 | 8.98 | 8.26 | 8.72 | 8.72 | +0.46 (+5.57%) | 84,429,520 |
9 May 2018 | CNY | 8.31 | 8.38 | 8.24 | 8.26 | 8.26 | -0.07 (-0.84%) | 25,122,897 |
8 May 2018 | CNY | 8.31 | 8.43 | 8.21 | 8.33 | 8.33 | -0.04 (-0.48%) | 43,674,634 |
7 May 2018 | CNY | 8.19 | 8.43 | 8.16 | 8.37 | 8.37 | +0.22 (+2.70%) | 53,081,756 |
4 May 2018 | CNY | 7.91 | 8.25 | 7.87 | 8.15 | 8.15 | +0.23 (+2.90%) | 53,036,300 |
3 May 2018 | CNY | 7.8 | 7.95 | 7.75 | 7.92 | 7.92 | +0.11 (+1.41%) | 32,916,535 |
2 May 2018 | CNY | 7.85 | 7.93 | 7.75 | 7.81 | 7.81 | +0.05 (+0.64%) | 25,562,621 |
27 Apr 2018 | CNY | 7.7 | 7.77 | 7.58 | 7.76 | 7.76 | +0.14 (+1.84%) | 21,810,927 |
26 Apr 2018 | CNY | 7.82 | 7.86 | 7.59 | 7.62 | 7.62 | -0.17 (-2.18%) | 23,509,404 |
25 Apr 2018 | CNY | 7.76 | 7.88 | 7.72 | 7.79 | 7.79 | 0.0 (0.0%) | 30,339,350 |
24 Apr 2018 | CNY | 7.6 | 7.87 | 7.57 | 7.79 | 7.79 | +0.25 (+3.32%) | 40,387,905 |
23 Apr 2018 | CNY | 7.7 | 7.7 | 7.45 | 7.54 | 7.54 | -0.15 (-1.95%) | 23,431,273 |
20 Apr 2018 | CNY | 7.77 | 7.84 | 7.66 | 7.69 | 7.69 | -0.07 (-0.90%) | 35,465,901 |
19 Apr 2018 | CNY | 7.58 | 7.79 | 7.53 | 7.76 | 7.76 | +0.18 (+2.37%) | 33,600,661 |