Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2018 | CNY | 4.29 | 4.29 | 4.2 | 4.23 | 4.23 | -0.01 (-0.24%) | 1,142,600 |
6 Jun 2018 | CNY | 4.19 | 4.28 | 4.17 | 4.24 | 4.24 | +0.05 (+1.19%) | 1,200,000 |
5 Jun 2018 | CNY | 4.18 | 4.2 | 4.16 | 4.19 | 4.19 | +0.03 (+0.72%) | 1,013,734 |
4 Jun 2018 | CNY | 4.16 | 4.19 | 4.15 | 4.16 | 4.16 | +0.01 (+0.24%) | 1,535,400 |
1 Jun 2018 | CNY | 4.12 | 4.19 | 4.12 | 4.15 | 4.15 | +0.03 (+0.73%) | 2,376,200 |
31 May 2018 | CNY | 4.12 | 4.15 | 4.09 | 4.12 | 4.12 | +0.03 (+0.73%) | 2,268,520 |
30 May 2018 | CNY | 4.21 | 4.21 | 4.07 | 4.09 | 4.09 | -0.15 (-3.54%) | 2,531,800 |
29 May 2018 | CNY | 4.22 | 4.27 | 4.2 | 4.24 | 4.24 | +0.01 (+0.24%) | 1,830,600 |
28 May 2018 | CNY | 4.22 | 4.26 | 4.2 | 4.23 | 4.23 | +0.01 (+0.24%) | 1,794,864 |
25 May 2018 | CNY | 4.3 | 4.34 | 4.21 | 4.22 | 4.22 | -0.09 (-2.09%) | 2,198,200 |
24 May 2018 | CNY | 4.33 | 4.37 | 4.29 | 4.31 | 4.31 | -0.04 (-0.92%) | 1,970,258 |
23 May 2018 | CNY | 4.43 | 4.43 | 4.32 | 4.35 | 4.35 | -0.11 (-2.47%) | 3,149,318 |
22 May 2018 | CNY | 4.45 | 4.48 | 4.42 | 4.46 | 4.46 | 0.0 (0.0%) | 1,956,700 |
21 May 2018 | CNY | 4.44 | 4.5 | 4.39 | 4.46 | 4.46 | 0.0 (0.0%) | 3,567,165 |
18 May 2018 | CNY | 4.34 | 4.48 | 4.32 | 4.46 | 4.46 | +0.12 (+2.76%) | 3,769,071 |
17 May 2018 | CNY | 4.35 | 4.4 | 4.33 | 4.34 | 4.34 | -0.02 (-0.46%) | 1,748,416 |
16 May 2018 | CNY | 4.43 | 4.43 | 4.32 | 4.36 | 4.36 | -0.07 (-1.58%) | 3,611,761 |
15 May 2018 | CNY | 4.41 | 4.45 | 4.34 | 4.43 | 4.43 | +0.04 (+0.91%) | 1,868,200 |
14 May 2018 | CNY | 4.42 | 4.48 | 4.38 | 4.39 | 4.39 | -0.07 (-1.57%) | 2,419,800 |
11 May 2018 | CNY | 4.54 | 4.54 | 4.44 | 4.46 | 4.46 | -0.04 (-0.89%) | 3,260,333 |
10 May 2018 | CNY | 4.31 | 4.67 | 4.31 | 4.5 | 4.5 | +0.19 (+4.41%) | 6,754,377 |
9 May 2018 | CNY | 4.28 | 4.34 | 4.27 | 4.31 | 4.31 | +0.02 (+0.47%) | 1,575,517 |
8 May 2018 | CNY | 4.24 | 4.3 | 4.24 | 4.29 | 4.29 | +0.03 (+0.70%) | 2,337,102 |
7 May 2018 | CNY | 4.23 | 4.29 | 4.23 | 4.26 | 4.26 | +0.04 (+0.95%) | 2,115,500 |
4 May 2018 | CNY | 4.23 | 4.26 | 4.21 | 4.22 | 4.22 | -0.02 (-0.47%) | 1,718,706 |
3 May 2018 | CNY | 4.22 | 4.25 | 4.18 | 4.24 | 4.24 | +0.03 (+0.71%) | 1,971,700 |
2 May 2018 | CNY | 4.27 | 4.27 | 4.2 | 4.21 | 4.21 | -0.05 (-1.17%) | 2,186,814 |
27 Apr 2018 | CNY | 4.2 | 4.3 | 4.2 | 4.26 | 4.26 | +0.09 (+2.16%) | 1,996,303 |
26 Apr 2018 | CNY | 4.28 | 4.28 | 4.16 | 4.17 | 4.17 | -0.05 (-1.18%) | 1,619,802 |
25 Apr 2018 | CNY | 4.24 | 4.24 | 4.21 | 4.22 | 4.22 | -0.01 (-0.24%) | 1,317,400 |