Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2018 | CNY | 5.1611 | 5.2031 | 5.049 | 5.077 | 5.077 | -0.077 (-1.50%) | 2,402,295 |
22 May 2018 | CNY | 5.1611 | 5.1821 | 5.091 | 5.1541 | 5.1541 | +0.056 (+1.10%) | 2,070,321 |
21 May 2018 | CNY | 5.035 | 5.112 | 5.014 | 5.098 | 5.098 | +0.07 (+1.39%) | 1,904,647 |
18 May 2018 | CNY | 4.979 | 5.035 | 4.958 | 5.028 | 5.028 | +0.049 (+0.98%) | 1,280,916 |
17 May 2018 | CNY | 5 | 5.042 | 4.958 | 4.979 | 4.979 | 0.0 (0.0%) | 1,230,643 |
16 May 2018 | CNY | 5.077 | 5.077 | 4.972 | 4.979 | 4.979 | -0.077 (-1.52%) | 1,610,047 |
15 May 2018 | CNY | 4.965 | 5.07 | 4.965 | 5.056 | 5.056 | +0.063 (+1.26%) | 1,218,515 |
14 May 2018 | CNY | 5.035 | 5.077 | 4.958 | 4.993 | 4.993 | -0.049 (-0.97%) | 1,140,199 |
11 May 2018 | CNY | 5.1751 | 5.1751 | 5.028 | 5.042 | 5.042 | -0.154 (-2.97%) | 2,512,844 |
10 May 2018 | CNY | 5.112 | 5.3361 | 5.112 | 5.1961 | 5.1961 | +0.112 (+2.20%) | 4,060,319 |
9 May 2018 | CNY | 5.063 | 5.098 | 5.028 | 5.084 | 5.084 | +0.021 (+0.41%) | 1,553,726 |
8 May 2018 | CNY | 4.972 | 5.084 | 4.972 | 5.063 | 5.063 | +0.056 (+1.12%) | 1,820,047 |
7 May 2018 | CNY | 4.916 | 5.028 | 4.909 | 5.007 | 5.007 | +0.07 (+1.42%) | 1,399,644 |
4 May 2018 | CNY | 4.972 | 4.986 | 4.902 | 4.937 | 4.937 | -0.007 (-0.14%) | 1,064,711 |
3 May 2018 | CNY | 4.895 | 4.958 | 4.8179 | 4.944 | 4.944 | +0.07 (+1.44%) | 1,181,507 |
2 May 2018 | CNY | 4.986 | 4.986 | 4.8529 | 4.874 | 4.874 | -0.056 (-1.14%) | 943,622 |
27 Apr 2018 | CNY | 4.951 | 4.986 | 4.888 | 4.93 | 4.93 | 0.0 (0.0%) | 1,334,638 |
26 Apr 2018 | CNY | 5.014 | 5.063 | 4.916 | 4.93 | 4.93 | -0.119 (-2.36%) | 2,548,003 |
25 Apr 2018 | CNY | 5 | 5.077 | 4.972 | 5.049 | 5.049 | +0.049 (+0.98%) | 2,126,838 |
24 Apr 2018 | CNY | 4.916 | 5.105 | 4.916 | 5 | 5 | +0.042 (+0.85%) | 2,239,793 |
23 Apr 2018 | CNY | 4.972 | 5.028 | 4.902 | 4.958 | 4.958 | -0.056 (-1.12%) | 1,872,372 |
20 Apr 2018 | CNY | 5.2311 | 5.2311 | 5.007 | 5.014 | 5.014 | -0.266 (-5.04%) | 4,376,885 |
19 Apr 2018 | CNY | 5.2591 | 5.3501 | 5.1821 | 5.2801 | 5.2801 | -0.203 (-3.70%) | 7,496,128 |
18 Apr 2018 | CNY | 5.6583 | 5.8403 | 5.4482 | 5.4832 | 5.4832 | +0.063 (+1.16%) | 13,373,824 |
17 Apr 2018 | CNY | 5.1541 | 5.4622 | 5.1401 | 5.4202 | 5.4202 | +0.21 (+4.03%) | 6,363,557 |
16 Apr 2018 | CNY | 5.2591 | 5.3361 | 5.1681 | 5.2101 | 5.2101 | -0.07 (-1.33%) | 1,582,542 |
13 Apr 2018 | CNY | 5.3501 | 5.4132 | 5.2731 | 5.2801 | 5.2801 | -0.056 (-1.05%) | 1,977,365 |
12 Apr 2018 | CNY | 5.2451 | 5.5042 | 5.1681 | 5.3361 | 5.3361 | +0.056 (+1.06%) | 4,544,808 |
11 Apr 2018 | CNY | 5.1751 | 5.3151 | 5.1751 | 5.2801 | 5.2801 | +0.112 (+2.17%) | 2,411,733 |
10 Apr 2018 | CNY | 5.1471 | 5.2311 | 5.1191 | 5.1681 | 5.1681 | -0.028 (-0.54%) | 1,341,568 |