Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | CNY | 8.63 | 8.88 | 8.39 | 8.68 | 8.68 | -0.01 (-0.12%) | 3,334,700 |
7 Jun 2018 | CNY | 8.8 | 8.95 | 8.61 | 8.69 | 8.69 | -0.14 (-1.59%) | 2,873,400 |
6 Jun 2018 | CNY | 8.71 | 8.85 | 8.62 | 8.83 | 8.83 | +0.16 (+1.85%) | 2,069,455 |
5 Jun 2018 | CNY | 8.56 | 8.67 | 8.51 | 8.67 | 8.67 | +0.08 (+0.93%) | 1,594,600 |
4 Jun 2018 | CNY | 8.6 | 8.67 | 8.52 | 8.59 | 8.59 | +0.02 (+0.23%) | 1,343,300 |
1 Jun 2018 | CNY | 8.49 | 8.63 | 8.36 | 8.57 | 8.57 | +0.05 (+0.59%) | 2,477,600 |
31 May 2018 | CNY | 8.46 | 8.65 | 8.46 | 8.52 | 8.52 | +0.06 (+0.71%) | 2,581,300 |
30 May 2018 | CNY | 8.9 | 8.98 | 8.32 | 8.46 | 8.46 | -0.73 (-7.94%) | 5,092,700 |
29 May 2018 | CNY | 9.3 | 9.46 | 9.17 | 9.19 | 9.19 | -0.12 (-1.29%) | 3,602,400 |
28 May 2018 | CNY | 9.36 | 9.38 | 9.1 | 9.31 | 9.31 | +0.03 (+0.32%) | 3,574,300 |
25 May 2018 | CNY | 9.29 | 9.38 | 9.21 | 9.28 | 9.28 | +0.07 (+0.76%) | 4,425,200 |
24 May 2018 | CNY | 9.19 | 9.29 | 9.15 | 9.21 | 9.21 | -0.1 (-1.07%) | 4,067,100 |
23 May 2018 | CNY | 9.66 | 9.71 | 9.3 | 9.31 | 9.31 | -0.29 (-3.02%) | 7,098,217 |
22 May 2018 | CNY | 9.43 | 9.7 | 9.32 | 9.6 | 9.6 | +0.18 (+1.91%) | 10,107,700 |
21 May 2018 | CNY | 9.38 | 9.45 | 9.21 | 9.42 | 9.42 | +0.14 (+1.51%) | 6,857,942 |
18 May 2018 | CNY | 9.4 | 9.44 | 9.22 | 9.28 | 9.28 | -0.15 (-1.59%) | 6,297,700 |
17 May 2018 | CNY | 9.33 | 9.45 | 9.19 | 9.43 | 9.43 | +0.03 (+0.32%) | 6,919,025 |
16 May 2018 | CNY | 9.15 | 9.45 | 9.05 | 9.4 | 9.4 | +0.17 (+1.84%) | 10,063,700 |
15 May 2018 | CNY | 8.79 | 9.58 | 8.79 | 9.23 | 9.23 | +0.4 (+4.53%) | 9,586,008 |
14 May 2018 | CNY | 9 | 9.16 | 8.78 | 8.83 | 8.83 | -0.24 (-2.65%) | 3,573,829 |
11 May 2018 | CNY | 9.24 | 9.24 | 9.02 | 9.07 | 9.07 | -0.18 (-1.95%) | 3,951,321 |
10 May 2018 | CNY | 9 | 9.39 | 9 | 9.25 | 9.25 | +0.25 (+2.78%) | 7,997,421 |
9 May 2018 | CNY | 9.16 | 9.16 | 8.98 | 9 | 9 | -0.18 (-1.96%) | 4,542,100 |
8 May 2018 | CNY | 9.06 | 9.39 | 8.93 | 9.18 | 9.18 | +0.02 (+0.22%) | 8,122,221 |
7 May 2018 | CNY | 8.85 | 9.54 | 8.71 | 9.16 | 9.16 | +0.31 (+3.50%) | 8,274,272 |
4 May 2018 | CNY | 8.67 | 9 | 8.62 | 8.85 | 8.85 | +0.12 (+1.37%) | 6,827,900 |
3 May 2018 | CNY | 8.46 | 8.79 | 8.21 | 8.73 | 8.73 | +0.26 (+3.07%) | 4,732,102 |
2 May 2018 | CNY | 8.51 | 8.64 | 8.4 | 8.47 | 8.47 | -0.07 (-0.82%) | 2,274,600 |
27 Apr 2018 | CNY | 8.25 | 8.76 | 8.07 | 8.54 | 8.54 | +0.37 (+4.53%) | 4,718,854 |
26 Apr 2018 | CNY | 8.39 | 8.5 | 8.16 | 8.17 | 8.17 | -0.22 (-2.62%) | 2,878,200 |