Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2018 | CNY | 7.31 | 7.43 | 7.23 | 7.36 | 7.36 | -0.02 (-0.27%) | 1,444,654 |
31 May 2018 | CNY | 7.19 | 7.39 | 7.19 | 7.38 | 7.38 | +0.17 (+2.36%) | 1,933,403 |
30 May 2018 | CNY | 7.55 | 7.55 | 7.12 | 7.21 | 7.21 | -0.44 (-5.75%) | 3,659,579 |
29 May 2018 | CNY | 7.85 | 7.88 | 7.6 | 7.65 | 7.65 | -0.26 (-3.29%) | 4,280,601 |
28 May 2018 | CNY | 8.05 | 8.28 | 7.88 | 7.91 | 7.91 | -0.13 (-1.62%) | 5,009,301 |
25 May 2018 | CNY | 7.83 | 8.07 | 7.8 | 8.04 | 8.04 | +0.13 (+1.64%) | 5,387,842 |
24 May 2018 | CNY | 7.98 | 7.99 | 7.83 | 7.91 | 7.91 | -0.15 (-1.86%) | 4,903,243 |
23 May 2018 | CNY | 7.79 | 8.47 | 7.72 | 8.06 | 8.06 | +0.25 (+3.20%) | 10,742,644 |
22 May 2018 | CNY | 7.78 | 7.87 | 7.71 | 7.81 | 7.81 | +0.02 (+0.26%) | 3,503,604 |
21 May 2018 | CNY | 7.6 | 7.88 | 7.53 | 7.79 | 7.79 | +0.19 (+2.50%) | 4,258,124 |
18 May 2018 | CNY | 7.66 | 7.66 | 7.55 | 7.6 | 7.6 | -0.04 (-0.52%) | 2,382,240 |
17 May 2018 | CNY | 7.49 | 7.65 | 7.41 | 7.64 | 7.64 | +0.18 (+2.41%) | 2,358,760 |
16 May 2018 | CNY | 7.53 | 7.54 | 7.43 | 7.46 | 7.46 | -0.13 (-1.71%) | 1,820,307 |
15 May 2018 | CNY | 7.63 | 7.66 | 7.43 | 7.59 | 7.59 | -0.24 (-3.07%) | 2,672,540 |
14 May 2018 | CNY | 7.72 | 7.85 | 7.7 | 7.83 | 7.83 | +0.04 (+0.51%) | 2,208,719 |
11 May 2018 | CNY | 7.89 | 7.89 | 7.7 | 7.79 | 7.79 | -0.11 (-1.39%) | 2,514,164 |
10 May 2018 | CNY | 7.93 | 7.93 | 7.75 | 7.9 | 7.9 | -0.02 (-0.25%) | 3,554,920 |
9 May 2018 | CNY | 7.68 | 7.93 | 7.58 | 7.92 | 7.92 | +0.21 (+2.72%) | 4,761,464 |
8 May 2018 | CNY | 7.64 | 7.84 | 7.64 | 7.71 | 7.71 | +0.03 (+0.39%) | 3,315,296 |
7 May 2018 | CNY | 7.32 | 7.95 | 7.31 | 7.68 | 7.68 | +0.36 (+4.92%) | 4,493,058 |
4 May 2018 | CNY | 7.29 | 7.38 | 7.25 | 7.32 | 7.32 | +0.05 (+0.69%) | 1,055,600 |
3 May 2018 | CNY | 7.25 | 7.28 | 7.1 | 7.27 | 7.27 | +0.07 (+0.97%) | 1,190,278 |
2 May 2018 | CNY | 7.3 | 7.35 | 7.14 | 7.2 | 7.2 | -0.09 (-1.23%) | 997,270 |
27 Apr 2018 | CNY | 7.28 | 7.39 | 7.23 | 7.29 | 7.29 | +0.02 (+0.28%) | 1,061,550 |
26 Apr 2018 | CNY | 7.38 | 7.48 | 7.24 | 7.27 | 7.27 | -0.17 (-2.28%) | 1,200,498 |
25 Apr 2018 | CNY | 7.35 | 7.47 | 7.33 | 7.44 | 7.44 | +0.07 (+0.95%) | 1,080,140 |
24 Apr 2018 | CNY | 7.25 | 7.38 | 7.18 | 7.37 | 7.37 | +0.19 (+2.65%) | 1,584,520 |
23 Apr 2018 | CNY | 7.3 | 7.39 | 7.14 | 7.18 | 7.18 | -0.12 (-1.64%) | 1,280,658 |
20 Apr 2018 | CNY | 7.57 | 7.59 | 7.23 | 7.3 | 7.3 | -0.3 (-3.95%) | 1,910,280 |
19 Apr 2018 | CNY | 7.57 | 7.63 | 7.5 | 7.6 | 7.6 | +0.06 (+0.80%) | 1,577,160 |