Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2018 | CNY | 4.7 | 4.7 | 4.52 | 4.53 | 4.53 | -0.15 (-3.21%) | 5,860,500 |
6 Jun 2018 | CNY | 4.72 | 4.73 | 4.66 | 4.68 | 4.68 | -0.06 (-1.27%) | 4,321,063 |
5 Jun 2018 | CNY | 4.73 | 4.75 | 4.66 | 4.74 | 4.74 | +0.01 (+0.21%) | 8,624,036 |
4 Jun 2018 | CNY | 4.6 | 4.88 | 4.59 | 4.73 | 4.73 | +0.11 (+2.38%) | 14,392,529 |
1 Jun 2018 | CNY | 4.58 | 4.64 | 4.54 | 4.62 | 4.62 | +0.03 (+0.65%) | 4,553,616 |
31 May 2018 | CNY | 4.55 | 4.64 | 4.54 | 4.59 | 4.59 | +0.05 (+1.10%) | 2,534,857 |
30 May 2018 | CNY | 4.65 | 4.67 | 4.5 | 4.54 | 4.54 | -0.15 (-3.20%) | 4,810,820 |
29 May 2018 | CNY | 4.67 | 4.71 | 4.65 | 4.69 | 4.69 | 0.0 (0.0%) | 2,630,270 |
28 May 2018 | CNY | 4.72 | 4.74 | 4.64 | 4.69 | 4.69 | -0.04 (-0.85%) | 4,423,596 |
25 May 2018 | CNY | 4.78 | 4.8 | 4.68 | 4.73 | 4.73 | -0.05 (-1.05%) | 4,123,094 |
24 May 2018 | CNY | 4.79 | 4.79 | 4.74 | 4.78 | 4.78 | -0.01 (-0.21%) | 3,584,935 |
23 May 2018 | CNY | 4.85 | 4.85 | 4.75 | 4.79 | 4.79 | -0.06 (-1.24%) | 5,478,600 |
22 May 2018 | CNY | 4.8 | 4.86 | 4.78 | 4.85 | 4.85 | +0.04 (+0.83%) | 5,966,679 |
21 May 2018 | CNY | 4.78 | 4.82 | 4.75 | 4.81 | 4.81 | +0.05 (+1.05%) | 5,024,079 |
18 May 2018 | CNY | 4.7 | 4.78 | 4.69 | 4.76 | 4.76 | +0.04 (+0.85%) | 3,062,200 |
17 May 2018 | CNY | 4.75 | 4.77 | 4.71 | 4.72 | 4.72 | -0.03 (-0.63%) | 1,884,200 |
16 May 2018 | CNY | 4.75 | 4.81 | 4.71 | 4.75 | 4.75 | -0.01 (-0.21%) | 3,500,572 |
15 May 2018 | CNY | 4.73 | 4.77 | 4.69 | 4.76 | 4.76 | +0.01 (+0.21%) | 2,945,400 |
14 May 2018 | CNY | 4.77 | 4.8 | 4.74 | 4.75 | 4.75 | -0.06 (-1.25%) | 3,299,700 |
11 May 2018 | CNY | 4.8 | 4.86 | 4.77 | 4.81 | 4.81 | +0.02 (+0.42%) | 4,665,916 |
10 May 2018 | CNY | 4.78 | 4.81 | 4.74 | 4.79 | 4.79 | +0.02 (+0.42%) | 3,803,925 |
9 May 2018 | CNY | 4.76 | 4.81 | 4.73 | 4.77 | 4.77 | -0.01 (-0.21%) | 3,172,877 |
8 May 2018 | CNY | 4.78 | 4.8 | 4.75 | 4.78 | 4.78 | +0.01 (+0.21%) | 4,488,198 |
7 May 2018 | CNY | 4.7 | 4.78 | 4.69 | 4.77 | 4.77 | +0.07 (+1.49%) | 4,509,459 |
4 May 2018 | CNY | 4.72 | 4.74 | 4.68 | 4.7 | 4.7 | -0.05 (-1.05%) | 3,238,100 |
3 May 2018 | CNY | 4.6 | 4.77 | 4.58 | 4.75 | 4.75 | +0.14 (+3.04%) | 7,892,659 |
2 May 2018 | CNY | 4.59 | 4.65 | 4.55 | 4.61 | 4.61 | +0.05 (+1.10%) | 3,879,729 |
27 Apr 2018 | CNY | 4.51 | 4.57 | 4.5 | 4.56 | 4.56 | +0.05 (+1.11%) | 1,898,400 |
26 Apr 2018 | CNY | 4.57 | 4.61 | 4.5 | 4.51 | 4.51 | -0.09 (-1.96%) | 2,055,000 |
25 Apr 2018 | CNY | 4.61 | 4.62 | 4.55 | 4.6 | 4.6 | -0.02 (-0.43%) | 2,367,821 |