Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | CNY | 4.88 | 4.93 | 4.87 | 4.9 | 4.9 | +0.03 (+0.62%) | 11,182,329 |
18 May 2018 | CNY | 4.84 | 4.88 | 4.83 | 4.87 | 4.87 | +0.04 (+0.83%) | 7,954,094 |
17 May 2018 | CNY | 4.87 | 4.87 | 4.83 | 4.83 | 4.83 | -0.03 (-0.62%) | 5,052,398 |
16 May 2018 | CNY | 4.88 | 4.88 | 4.84 | 4.86 | 4.86 | -0.03 (-0.61%) | 7,506,804 |
15 May 2018 | CNY | 4.91 | 4.91 | 4.84 | 4.89 | 4.89 | 0.0 (0.0%) | 9,985,358 |
14 May 2018 | CNY | 4.89 | 4.91 | 4.87 | 4.89 | 4.89 | +0.02 (+0.41%) | 8,390,540 |
11 May 2018 | CNY | 4.91 | 4.92 | 4.86 | 4.87 | 4.87 | -0.03 (-0.61%) | 9,617,806 |
10 May 2018 | CNY | 4.93 | 4.94 | 4.86 | 4.9 | 4.9 | -0.02 (-0.41%) | 10,660,884 |
9 May 2018 | CNY | 4.92 | 4.95 | 4.89 | 4.92 | 4.92 | +0.02 (+0.41%) | 11,248,973 |
8 May 2018 | CNY | 4.9 | 4.92 | 4.86 | 4.9 | 4.9 | +0.02 (+0.41%) | 12,697,978 |
7 May 2018 | CNY | 4.79 | 4.91 | 4.78 | 4.88 | 4.88 | +0.11 (+2.31%) | 19,725,881 |
4 May 2018 | CNY | 4.78 | 4.79 | 4.75 | 4.77 | 4.77 | -0.01 (-0.21%) | 8,681,980 |
3 May 2018 | CNY | 4.74 | 4.79 | 4.71 | 4.78 | 4.78 | +0.03 (+0.63%) | 12,150,461 |
2 May 2018 | CNY | 4.78 | 4.79 | 4.72 | 4.75 | 4.75 | -0.02 (-0.42%) | 11,984,452 |
27 Apr 2018 | CNY | 4.81 | 4.82 | 4.74 | 4.77 | 4.77 | -0.03 (-0.63%) | 15,507,683 |
26 Apr 2018 | CNY | 4.89 | 4.89 | 4.79 | 4.8 | 4.8 | -0.08 (-1.64%) | 11,033,608 |
25 Apr 2018 | CNY | 4.9 | 4.9 | 4.86 | 4.88 | 4.88 | -0.05 (-1.01%) | 11,195,708 |
24 Apr 2018 | CNY | 4.83 | 4.96 | 4.81 | 4.93 | 4.93 | +0.12 (+2.49%) | 18,121,964 |
23 Apr 2018 | CNY | 4.8 | 4.82 | 4.74 | 4.81 | 4.81 | +0.01 (+0.21%) | 8,501,230 |
20 Apr 2018 | CNY | 4.87 | 4.89 | 4.78 | 4.8 | 4.8 | -0.09 (-1.84%) | 13,685,869 |
19 Apr 2018 | CNY | 4.89 | 4.91 | 4.87 | 4.89 | 4.89 | -0.01 (-0.20%) | 12,117,713 |
18 Apr 2018 | CNY | 4.93 | 4.93 | 4.85 | 4.9 | 4.9 | +0.02 (+0.41%) | 15,752,253 |
17 Apr 2018 | CNY | 4.93 | 4.95 | 4.86 | 4.88 | 4.88 | -0.04 (-0.81%) | 13,373,240 |
16 Apr 2018 | CNY | 5.04 | 5.07 | 4.86 | 4.92 | 4.92 | -0.13 (-2.57%) | 22,019,333 |
13 Apr 2018 | CNY | 5.1 | 5.14 | 5.04 | 5.05 | 5.05 | -0.03 (-0.59%) | 12,618,498 |
12 Apr 2018 | CNY | 5.09 | 5.14 | 5.07 | 5.08 | 5.08 | -0.04 (-0.78%) | 13,912,767 |
11 Apr 2018 | CNY | 5.05 | 5.18 | 5.03 | 5.12 | 5.12 | +0.08 (+1.59%) | 31,262,389 |
10 Apr 2018 | CNY | 4.94 | 5.05 | 4.94 | 5.04 | 5.04 | +0.1 (+2.02%) | 19,091,491 |
9 Apr 2018 | CNY | 4.97 | 4.99 | 4.9 | 4.94 | 4.94 | -0.04 (-0.80%) | 16,559,189 |
4 Apr 2018 | CNY | 5.05 | 5.07 | 4.96 | 4.98 | 4.98 | -0.05 (-0.99%) | 15,068,862 |