Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | CNY | 5.2 | 5.22 | 5.05 | 5.12 | 5.12 | -0.1 (-1.92%) | 1,614,027 |
7 Jun 2018 | CNY | 5.28 | 5.28 | 5.22 | 5.22 | 5.22 | -0.02 (-0.38%) | 810,011 |
6 Jun 2018 | CNY | 5.26 | 5.27 | 5.22 | 5.24 | 5.24 | -0.02 (-0.38%) | 760,272 |
5 Jun 2018 | CNY | 5.2 | 5.28 | 5.2 | 5.26 | 5.26 | +0.04 (+0.77%) | 723,263 |
4 Jun 2018 | CNY | 5.21 | 5.29 | 5.21 | 5.22 | 5.22 | -0.03 (-0.57%) | 797,800 |
1 Jun 2018 | CNY | 5.27 | 5.29 | 5.2 | 5.25 | 5.25 | -0.02 (-0.38%) | 1,125,293 |
31 May 2018 | CNY | 5.28 | 5.3 | 5.2 | 5.27 | 5.27 | +0.07 (+1.35%) | 1,032,100 |
30 May 2018 | CNY | 5.41 | 5.41 | 5.18 | 5.2 | 5.2 | -0.25 (-4.59%) | 1,804,000 |
29 May 2018 | CNY | 5.5 | 5.52 | 5.41 | 5.45 | 5.45 | -0.05 (-0.91%) | 1,173,132 |
28 May 2018 | CNY | 5.57 | 5.58 | 5.46 | 5.5 | 5.5 | -0.07 (-1.26%) | 1,117,201 |
25 May 2018 | CNY | 5.61 | 5.64 | 5.56 | 5.57 | 5.57 | -0.04 (-0.71%) | 1,027,600 |
24 May 2018 | CNY | 5.65 | 5.68 | 5.59 | 5.61 | 5.61 | -0.08 (-1.41%) | 1,472,501 |
23 May 2018 | CNY | 5.69 | 5.78 | 5.67 | 5.69 | 5.69 | -0.01 (-0.18%) | 2,297,101 |
22 May 2018 | CNY | 5.7 | 5.74 | 5.65 | 5.7 | 5.7 | -0.05 (-0.87%) | 2,354,327 |
21 May 2018 | CNY | 5.61 | 5.93 | 5.58 | 5.75 | 5.75 | +0.15 (+2.68%) | 4,861,494 |
18 May 2018 | CNY | 5.46 | 5.61 | 5.46 | 5.6 | 5.6 | +0.12 (+2.19%) | 2,091,710 |
17 May 2018 | CNY | 5.47 | 5.5 | 5.43 | 5.48 | 5.48 | +0.02 (+0.37%) | 1,137,701 |
16 May 2018 | CNY | 5.51 | 5.51 | 5.45 | 5.46 | 5.46 | -0.06 (-1.09%) | 843,900 |
15 May 2018 | CNY | 5.46 | 5.53 | 5.43 | 5.52 | 5.52 | +0.06 (+1.10%) | 812,300 |
14 May 2018 | CNY | 5.52 | 5.53 | 5.44 | 5.46 | 5.46 | -0.06 (-1.09%) | 1,077,710 |
11 May 2018 | CNY | 5.58 | 5.6 | 5.5 | 5.52 | 5.52 | -0.06 (-1.08%) | 1,338,690 |
10 May 2018 | CNY | 5.57 | 5.61 | 5.56 | 5.58 | 5.58 | +0.01 (+0.18%) | 1,163,100 |
9 May 2018 | CNY | 5.56 | 5.58 | 5.54 | 5.57 | 5.57 | 0.0 (0.0%) | 1,213,500 |
8 May 2018 | CNY | 5.56 | 5.59 | 5.54 | 5.57 | 5.57 | 0.0 (0.0%) | 1,132,735 |
7 May 2018 | CNY | 5.48 | 5.58 | 5.46 | 5.57 | 5.57 | +0.11 (+2.01%) | 1,340,808 |
4 May 2018 | CNY | 5.43 | 5.49 | 5.42 | 5.46 | 5.46 | -0.01 (-0.18%) | 755,633 |
3 May 2018 | CNY | 5.49 | 5.49 | 5.39 | 5.47 | 5.47 | -0.01 (-0.18%) | 1,368,500 |
2 May 2018 | CNY | 5.53 | 5.54 | 5.45 | 5.48 | 5.48 | -0.03 (-0.54%) | 1,038,100 |
27 Apr 2018 | CNY | 5.53 | 5.57 | 5.45 | 5.51 | 5.51 | -0.01 (-0.18%) | 994,212 |
26 Apr 2018 | CNY | 5.6 | 5.6 | 5.5 | 5.52 | 5.52 | -0.08 (-1.43%) | 1,193,500 |