Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2018 | CNY | 8.5355 | 8.65 | 8.4991 | 8.5667 | 8.5667 | +0.073 (+0.86%) | 1,713,737 |
5 Jun 2018 | CNY | 8.3377 | 8.4991 | 8.3377 | 8.4939 | 8.4939 | +0.156 (+1.87%) | 1,573,519 |
4 Jun 2018 | CNY | 8.3767 | 8.4678 | 8.3064 | 8.3377 | 8.3377 | -0.016 (-0.19%) | 1,065,686 |
1 Jun 2018 | CNY | 8.3142 | 8.5251 | 8.2986 | 8.3533 | 8.3533 | -0.044 (-0.53%) | 1,357,621 |
31 May 2018 | CNY | 8.3116 | 8.434 | 8.2257 | 8.3975 | 8.3975 | +0.148 (+1.80%) | 1,653,040 |
30 May 2018 | CNY | 8.6084 | 8.6084 | 8.2257 | 8.2492 | 8.2492 | -0.495 (-5.66%) | 3,623,012 |
29 May 2018 | CNY | 8.8427 | 8.9754 | 8.6943 | 8.7438 | 8.7438 | -0.18 (-2.01%) | 2,987,996 |
28 May 2018 | CNY | 9.1108 | 9.1967 | 8.8817 | 8.9234 | 8.9234 | -0.2 (-2.20%) | 2,785,928 |
25 May 2018 | CNY | 9.0926 | 9.2514 | 9.0067 | 9.1238 | 9.1238 | +0.01 (+0.11%) | 4,394,790 |
24 May 2018 | CNY | 8.9858 | 9.1394 | 8.9572 | 9.1134 | 9.1134 | +0.075 (+0.84%) | 2,513,558 |
23 May 2018 | CNY | 9.1108 | 9.2097 | 9.0249 | 9.0379 | 9.0379 | -0.104 (-1.14%) | 3,702,918 |
22 May 2018 | CNY | 9.1576 | 9.1576 | 9.0119 | 9.142 | 9.142 | +0.021 (+0.23%) | 3,805,488 |
21 May 2018 | CNY | 9.0223 | 9.1472 | 8.9286 | 9.1212 | 9.1212 | +0.112 (+1.24%) | 4,526,557 |
18 May 2018 | CNY | 8.801 | 9.0197 | 8.749 | 9.0093 | 9.0093 | +0.227 (+2.58%) | 3,904,602 |
17 May 2018 | CNY | 8.7672 | 8.8062 | 8.6683 | 8.7828 | 8.7828 | +0.031 (+0.36%) | 2,406,762 |
16 May 2018 | CNY | 8.7672 | 8.8349 | 8.7151 | 8.7516 | 8.7516 | -0.07 (-0.80%) | 2,451,532 |
15 May 2018 | CNY | 8.6995 | 8.8427 | 8.6631 | 8.8219 | 8.8219 | +0.104 (+1.20%) | 2,417,134 |
14 May 2018 | CNY | 8.8479 | 8.8479 | 8.5928 | 8.7177 | 8.7177 | -0.271 (-3.01%) | 4,750,906 |
11 May 2018 | CNY | 9.129 | 9.2019 | 8.965 | 8.9884 | 8.9884 | -0.221 (-2.40%) | 5,041,370 |
10 May 2018 | CNY | 9.0067 | 9.5013 | 8.952 | 9.2097 | 9.2097 | +0.216 (+2.40%) | 8,402,347 |
9 May 2018 | CNY | 8.9963 | 8.9989 | 8.8609 | 8.9937 | 8.9937 | -0.026 (-0.29%) | 3,560,010 |
8 May 2018 | CNY | 9.0327 | 9.0327 | 8.9104 | 9.0197 | 9.0197 | +0.021 (+0.23%) | 4,046,357 |
7 May 2018 | CNY | 8.8869 | 9.0171 | 8.7854 | 8.9989 | 8.9989 | +0.195 (+2.22%) | 4,549,775 |
4 May 2018 | CNY | 8.913 | 9.0197 | 8.7906 | 8.8036 | 8.8036 | -0.182 (-2.03%) | 4,065,330 |
3 May 2018 | CNY | 9.0535 | 9.0978 | 8.7229 | 8.9858 | 8.9858 | -0.188 (-2.04%) | 6,742,511 |
2 May 2018 | CNY | 9.0093 | 9.1863 | 8.9494 | 9.1733 | 9.1733 | +0.172 (+1.91%) | 7,301,398 |
27 Apr 2018 | CNY | 8.9286 | 9.0561 | 8.788 | 9.0015 | 9.0015 | +0.19 (+2.16%) | 5,175,403 |
26 Apr 2018 | CNY | 9.0067 | 9.0717 | 8.775 | 8.8114 | 8.8114 | -0.188 (-2.08%) | 4,332,349 |
25 Apr 2018 | CNY | 8.6214 | 9.0796 | 8.6214 | 8.9989 | 8.9989 | +0.115 (+1.29%) | 8,355,480 |
24 Apr 2018 | CNY | 8.4001 | 9.1785 | 8.3871 | 8.8843 | 8.8843 | +0.541 (+6.49%) | 9,726,062 |