Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 4.04 | 4.06 | 4 | 4 | 4 | -0.07 (-1.72%) | 1,628,000 |
8 Jun 2018 | CNY | 4.09 | 4.09 | 3.99 | 4.07 | 4.07 | -0.01 (-0.25%) | 2,129,762 |
7 Jun 2018 | CNY | 4.09 | 4.12 | 4.06 | 4.08 | 4.08 | -0.01 (-0.24%) | 1,700,600 |
6 Jun 2018 | CNY | 4.07 | 4.12 | 4.07 | 4.09 | 4.09 | 0.0 (0.0%) | 1,041,900 |
5 Jun 2018 | CNY | 4.07 | 4.12 | 4.04 | 4.09 | 4.09 | +0.02 (+0.49%) | 1,861,766 |
4 Jun 2018 | CNY | 4.06 | 4.08 | 4.04 | 4.07 | 4.07 | +0.02 (+0.49%) | 1,426,566 |
1 Jun 2018 | CNY | 3.99 | 4.07 | 3.98 | 4.05 | 4.05 | +0.06 (+1.50%) | 2,182,538 |
31 May 2018 | CNY | 3.96 | 4.02 | 3.96 | 3.99 | 3.99 | +0.03 (+0.76%) | 2,095,860 |
30 May 2018 | CNY | 4.09 | 4.09 | 3.93 | 3.96 | 3.96 | -0.13 (-3.18%) | 3,526,600 |
29 May 2018 | CNY | 4.11 | 4.14 | 4.08 | 4.09 | 4.09 | -0.01 (-0.24%) | 2,574,964 |
28 May 2018 | CNY | 4.12 | 4.14 | 4.09 | 4.1 | 4.1 | -0.02 (-0.49%) | 1,960,247 |
25 May 2018 | CNY | 4.18 | 4.18 | 4.09 | 4.12 | 4.12 | -0.06 (-1.44%) | 3,377,001 |
24 May 2018 | CNY | 4.23 | 4.3 | 4.14 | 4.18 | 4.18 | -0.08 (-1.88%) | 4,912,320 |
23 May 2018 | CNY | 4.21 | 4.29 | 4.21 | 4.26 | 4.26 | +0.07 (+1.67%) | 6,036,673 |
22 May 2018 | CNY | 4.21 | 4.22 | 4.17 | 4.19 | 4.19 | 0.0 (0.0%) | 3,394,401 |
21 May 2018 | CNY | 4.14 | 4.21 | 4.14 | 4.19 | 4.19 | +0.06 (+1.45%) | 3,404,601 |
18 May 2018 | CNY | 4.1 | 4.14 | 4.09 | 4.13 | 4.13 | +0.02 (+0.49%) | 2,164,400 |
17 May 2018 | CNY | 4.1 | 4.13 | 4.09 | 4.11 | 4.11 | 0.0 (0.0%) | 1,276,200 |
16 May 2018 | CNY | 4.14 | 4.14 | 4.1 | 4.11 | 4.11 | -0.02 (-0.48%) | 1,158,200 |
15 May 2018 | CNY | 4.1 | 4.14 | 4.07 | 4.13 | 4.13 | +0.01 (+0.24%) | 2,238,212 |
14 May 2018 | CNY | 4.18 | 4.2 | 4.1 | 4.12 | 4.12 | -0.07 (-1.67%) | 2,630,400 |
11 May 2018 | CNY | 4.21 | 4.25 | 4.18 | 4.19 | 4.19 | -0.01 (-0.24%) | 3,145,064 |
10 May 2018 | CNY | 4.2 | 4.21 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 2,672,500 |
9 May 2018 | CNY | 4.17 | 4.21 | 4.16 | 4.2 | 4.2 | +0.03 (+0.72%) | 2,882,511 |
8 May 2018 | CNY | 4.17 | 4.19 | 4.15 | 4.17 | 4.17 | 0.0 (0.0%) | 3,413,400 |
7 May 2018 | CNY | 4.11 | 4.2 | 4.11 | 4.17 | 4.17 | +0.02 (+0.48%) | 3,330,301 |
4 May 2018 | CNY | 4.17 | 4.2 | 4.13 | 4.15 | 4.15 | -0.02 (-0.48%) | 2,969,601 |
3 May 2018 | CNY | 4.12 | 4.21 | 4.08 | 4.17 | 4.17 | +0.05 (+1.21%) | 2,747,634 |
2 May 2018 | CNY | 4.11 | 4.14 | 4.06 | 4.12 | 4.12 | +0.01 (+0.24%) | 2,759,138 |
27 Apr 2018 | CNY | 4.16 | 4.18 | 4.07 | 4.11 | 4.11 | -0.04 (-0.96%) | 8,642,600 |