Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2018 | CNY | 5.38 | 5.54 | 5.31 | 5.53 | 5.53 | +0.16 (+2.98%) | 2,812,280 |
28 Jun 2018 | CNY | 5.45 | 5.48 | 5.36 | 5.37 | 5.37 | -0.09 (-1.65%) | 1,607,800 |
27 Jun 2018 | CNY | 5.42 | 5.47 | 5.35 | 5.46 | 5.46 | +0.06 (+1.11%) | 2,112,200 |
26 Jun 2018 | CNY | 5.43 | 5.48 | 5.31 | 5.4 | 5.4 | -0.05 (-0.92%) | 3,201,486 |
25 Jun 2018 | CNY | 5.68 | 5.72 | 5.38 | 5.45 | 5.45 | -0.13 (-2.33%) | 2,501,600 |
22 Jun 2018 | CNY | 5.47 | 5.64 | 5.47 | 5.58 | 5.58 | 0.0 (0.0%) | 1,579,194 |
21 Jun 2018 | CNY | 5.81 | 5.88 | 5.57 | 5.58 | 5.58 | -0.23 (-3.96%) | 1,922,446 |
20 Jun 2018 | CNY | 5.71 | 5.92 | 5.71 | 5.81 | 5.81 | +0.11 (+1.93%) | 2,249,100 |
19 Jun 2018 | CNY | 6.2 | 6.2 | 5.65 | 5.7 | 5.7 | -0.57 (-9.09%) | 3,639,900 |
15 Jun 2018 | CNY | 6.51 | 6.51 | 6.21 | 6.27 | 6.27 | -0.26 (-3.98%) | 2,395,000 |
14 Jun 2018 | CNY | 6.72 | 6.8 | 6.52 | 6.53 | 6.53 | -0.17 (-2.54%) | 2,059,800 |
13 Jun 2018 | CNY | 6.68 | 6.83 | 6.68 | 6.7 | 6.7 | -0.04 (-0.59%) | 1,725,600 |
12 Jun 2018 | CNY | 6.7 | 6.78 | 6.58 | 6.74 | 6.74 | +0.01 (+0.15%) | 1,911,300 |
11 Jun 2018 | CNY | 6.97 | 6.97 | 6.61 | 6.73 | 6.73 | -0.24 (-3.44%) | 3,946,301 |
8 Jun 2018 | CNY | 7.12 | 7.15 | 6.92 | 6.97 | 6.97 | -0.22 (-3.06%) | 3,844,000 |
7 Jun 2018 | CNY | 7.04 | 7.2 | 7.03 | 7.19 | 7.19 | +0.14 (+1.99%) | 3,953,514 |
6 Jun 2018 | CNY | 7.18 | 7.18 | 7.01 | 7.05 | 7.05 | -0.13 (-1.81%) | 2,916,200 |
5 Jun 2018 | CNY | 7.2 | 7.24 | 7.01 | 7.18 | 7.18 | -0.06 (-0.83%) | 3,635,800 |
4 Jun 2018 | CNY | 7.27 | 7.36 | 7 | 7.24 | 7.24 | -0.11 (-1.50%) | 4,091,941 |
1 Jun 2018 | CNY | 7.27 | 7.56 | 7.22 | 7.35 | 7.35 | -0.04 (-0.54%) | 7,067,628 |
31 May 2018 | CNY | 7.2 | 7.4 | 7.13 | 7.39 | 7.39 | +0.23 (+3.21%) | 6,258,827 |
30 May 2018 | CNY | 7.07 | 7.47 | 7.03 | 7.16 | 7.16 | -0.05 (-0.69%) | 6,679,240 |
29 May 2018 | CNY | 7.09 | 7.22 | 6.96 | 7.21 | 7.21 | +0.2 (+2.85%) | 5,042,309 |
28 May 2018 | CNY | 7.23 | 7.23 | 6.9 | 7.01 | 7.01 | -0.36 (-4.88%) | 7,447,458 |
25 May 2018 | CNY | 7.33 | 7.49 | 7.3 | 7.37 | 7.37 | -0.03 (-0.41%) | 6,777,992 |
24 May 2018 | CNY | 7.32 | 7.4 | 7.26 | 7.4 | 7.4 | +0.08 (+1.09%) | 6,574,461 |
23 May 2018 | CNY | 7.52 | 7.54 | 7.3 | 7.32 | 7.32 | -0.27 (-3.56%) | 10,752,928 |
22 May 2018 | CNY | 7.63 | 7.78 | 7.51 | 7.59 | 7.59 | -0.3 (-3.80%) | 15,381,307 |
21 May 2018 | CNY | 7.25 | 8.17 | 7.23 | 7.89 | 7.89 | +0.36 (+4.78%) | 29,509,710 |
18 May 2018 | CNY | 7.47 | 7.98 | 7.46 | 7.53 | 7.53 | +0.28 (+3.86%) | 31,411,109 |