Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2018 | CNY | 4.58 | 4.65 | 4.55 | 4.59 | 4.59 | +0.03 (+0.66%) | 10,796,523 |
12 Jul 2018 | CNY | 4.42 | 4.6 | 4.4 | 4.56 | 4.56 | +0.14 (+3.17%) | 16,438,361 |
11 Jul 2018 | CNY | 4.54 | 4.57 | 4.36 | 4.42 | 4.42 | -0.21 (-4.54%) | 14,695,604 |
10 Jul 2018 | CNY | 4.69 | 4.71 | 4.53 | 4.63 | 4.63 | -0.06 (-1.28%) | 24,589,388 |
9 Jul 2018 | CNY | 4.68 | 4.74 | 4.66 | 4.69 | 4.69 | +0.02 (+0.43%) | 15,702,003 |
6 Jul 2018 | CNY | 4.73 | 4.81 | 4.55 | 4.67 | 4.67 | -0.1 (-2.10%) | 32,702,747 |
5 Jul 2018 | CNY | 4.84 | 4.87 | 4.68 | 4.77 | 4.77 | -0.08 (-1.65%) | 12,125,378 |
4 Jul 2018 | CNY | 4.87 | 4.9 | 4.82 | 4.85 | 4.85 | -0.03 (-0.61%) | 6,887,550 |
3 Jul 2018 | CNY | 4.83 | 4.89 | 4.75 | 4.88 | 4.88 | +0.05 (+1.04%) | 9,534,832 |
2 Jul 2018 | CNY | 4.98 | 4.99 | 4.81 | 4.83 | 4.83 | -0.15 (-3.01%) | 9,532,006 |
29 Jun 2018 | CNY | 4.93 | 5 | 4.88 | 4.98 | 4.98 | +0.07 (+1.43%) | 10,076,814 |
28 Jun 2018 | CNY | 4.93 | 5 | 4.88 | 4.91 | 4.91 | -0.01 (-0.20%) | 8,169,864 |
27 Jun 2018 | CNY | 5.09 | 5.09 | 4.91 | 4.92 | 4.92 | -0.13 (-2.57%) | 10,325,494 |
26 Jun 2018 | CNY | 4.9 | 5.09 | 4.86 | 5.05 | 5.05 | +0.07 (+1.41%) | 12,362,359 |
25 Jun 2018 | CNY | 5.1 | 5.13 | 4.97 | 4.98 | 4.98 | -0.05 (-0.99%) | 6,128,677 |
22 Jun 2018 | CNY | 4.82 | 5.05 | 4.81 | 5.03 | 5.03 | +0.15 (+3.07%) | 11,324,577 |
21 Jun 2018 | CNY | 5.14 | 5.14 | 4.84 | 4.88 | 4.88 | -0.23 (-4.50%) | 17,127,607 |
20 Jun 2018 | CNY | 5.09 | 5.22 | 5.07 | 5.11 | 5.11 | -0.03 (-0.58%) | 8,407,755 |
19 Jun 2018 | CNY | 5.36 | 5.38 | 5 | 5.14 | 5.14 | -0.29 (-5.34%) | 11,799,202 |
15 Jun 2018 | CNY | 5.39 | 5.46 | 5.26 | 5.43 | 5.43 | +0.05 (+0.93%) | 11,021,814 |
14 Jun 2018 | CNY | 5.4 | 5.46 | 5.36 | 5.38 | 5.38 | -0.05 (-0.92%) | 5,909,632 |
13 Jun 2018 | CNY | 5.44 | 5.47 | 5.35 | 5.43 | 5.43 | -0.07 (-1.27%) | 10,388,924 |
12 Jun 2018 | CNY | 5.58 | 5.66 | 5.37 | 5.5 | 5.5 | +0.13 (+2.42%) | 17,589,183 |
11 Jun 2018 | CNY | 5.39 | 5.46 | 5.3 | 5.37 | 5.37 | -0.04 (-0.74%) | 10,105,449 |
8 Jun 2018 | CNY | 5.37 | 5.42 | 5.28 | 5.41 | 5.41 | +0.03 (+0.56%) | 10,533,532 |
7 Jun 2018 | CNY | 5.42 | 5.64 | 5.35 | 5.38 | 5.38 | -0.01 (-0.19%) | 19,857,613 |
6 Jun 2018 | CNY | 5.35 | 5.4 | 5.29 | 5.39 | 5.39 | -0.06 (-1.10%) | 20,958,571 |
5 Jun 2018 | CNY | 5.28 | 5.48 | 5.09 | 5.45 | 5.45 | -0.56 (-9.32%) | 44,324,739 |
1 Jun 2018 | CNY | 6.03 | 6.15 | 5.98 | 6.01 | 6.01 | -0.06 (-0.99%) | 8,066,252 |
31 May 2018 | CNY | 6.08 | 6.12 | 5.97 | 6.07 | 6.07 | +0.05 (+0.83%) | 11,990,217 |