Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2018 | CNY | 2.51 | 2.53 | 2.5 | 2.53 | 2.53 | +0.03 (+1.20%) | 1,949,000 |
30 May 2018 | CNY | 2.54 | 2.54 | 2.5 | 2.5 | 2.5 | -0.07 (-2.72%) | 4,185,300 |
29 May 2018 | CNY | 2.58 | 2.59 | 2.56 | 2.57 | 2.57 | -0.01 (-0.39%) | 1,808,720 |
28 May 2018 | CNY | 2.64 | 2.64 | 2.56 | 2.58 | 2.58 | -0.05 (-1.90%) | 3,774,917 |
25 May 2018 | CNY | 2.69 | 2.69 | 2.62 | 2.63 | 2.63 | -0.07 (-2.59%) | 4,907,200 |
24 May 2018 | CNY | 2.69 | 2.73 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 5,341,571 |
23 May 2018 | CNY | 2.66 | 2.78 | 2.65 | 2.7 | 2.7 | +0.04 (+1.50%) | 12,541,976 |
22 May 2018 | CNY | 2.67 | 2.68 | 2.65 | 2.66 | 2.66 | -0.01 (-0.37%) | 2,412,344 |
21 May 2018 | CNY | 2.65 | 2.68 | 2.63 | 2.67 | 2.67 | +0.03 (+1.14%) | 4,570,971 |
18 May 2018 | CNY | 2.6 | 2.65 | 2.58 | 2.64 | 2.64 | +0.04 (+1.54%) | 2,155,400 |
17 May 2018 | CNY | 2.61 | 2.62 | 2.59 | 2.6 | 2.6 | -0.02 (-0.76%) | 1,296,454 |
16 May 2018 | CNY | 2.62 | 2.64 | 2.6 | 2.62 | 2.62 | -0.02 (-0.76%) | 2,564,954 |
15 May 2018 | CNY | 2.63 | 2.65 | 2.58 | 2.64 | 2.64 | +0.01 (+0.38%) | 3,481,173 |
14 May 2018 | CNY | 2.64 | 2.67 | 2.62 | 2.63 | 2.63 | -0.02 (-0.75%) | 3,006,500 |
11 May 2018 | CNY | 2.65 | 2.68 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 2,998,858 |
10 May 2018 | CNY | 2.65 | 2.66 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 2,446,419 |
9 May 2018 | CNY | 2.63 | 2.65 | 2.62 | 2.65 | 2.65 | +0.02 (+0.76%) | 2,001,972 |
8 May 2018 | CNY | 2.62 | 2.65 | 2.61 | 2.63 | 2.63 | 0.0 (0.0%) | 2,336,211 |
7 May 2018 | CNY | 2.63 | 2.64 | 2.61 | 2.63 | 2.63 | +0.02 (+0.77%) | 2,689,200 |
4 May 2018 | CNY | 2.59 | 2.62 | 2.57 | 2.61 | 2.61 | +0.01 (+0.38%) | 2,109,252 |
3 May 2018 | CNY | 2.59 | 2.61 | 2.56 | 2.6 | 2.6 | 0.0 (0.0%) | 2,385,300 |
2 May 2018 | CNY | 2.56 | 2.6 | 2.55 | 2.6 | 2.6 | +0.04 (+1.56%) | 3,346,800 |
27 Apr 2018 | CNY | 2.57 | 2.57 | 2.54 | 2.56 | 2.56 | +0.02 (+0.79%) | 1,778,800 |
26 Apr 2018 | CNY | 2.57 | 2.58 | 2.53 | 2.54 | 2.54 | -0.03 (-1.17%) | 1,912,800 |
25 Apr 2018 | CNY | 2.56 | 2.59 | 2.56 | 2.57 | 2.57 | -0.01 (-0.39%) | 2,160,800 |
24 Apr 2018 | CNY | 2.54 | 2.6 | 2.53 | 2.58 | 2.58 | +0.04 (+1.57%) | 2,374,712 |
23 Apr 2018 | CNY | 2.53 | 2.56 | 2.51 | 2.54 | 2.54 | +0.01 (+0.40%) | 1,684,210 |
20 Apr 2018 | CNY | 2.6 | 2.6 | 2.51 | 2.53 | 2.53 | -0.07 (-2.69%) | 2,719,838 |
19 Apr 2018 | CNY | 2.59 | 2.62 | 2.58 | 2.6 | 2.6 | +0.02 (+0.78%) | 2,471,865 |
18 Apr 2018 | CNY | 2.58 | 2.64 | 2.56 | 2.58 | 2.58 | 0.0 (0.0%) | 2,927,452 |