Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2018 | CNY | 6.93 | 7.01 | 6.9 | 6.91 | 6.9031 | -0.05 (-0.72%) | 5,569,642 |
6 Jun 2018 | CNY | 6.91 | 6.97 | 6.85 | 6.96 | 6.953 | +0.02 (+0.29%) | 5,639,490 |
5 Jun 2018 | CNY | 6.95 | 6.99 | 6.81 | 6.94 | 6.9331 | -0.02 (-0.29%) | 7,514,395 |
4 Jun 2018 | CNY | 7.1 | 7.12 | 6.95 | 6.96 | 6.953 | -0.09 (-1.28%) | 6,121,507 |
1 Jun 2018 | CNY | 7.25 | 7.25 | 7.02 | 7.05 | 7.043 | -0.37 (-4.99%) | 11,682,508 |
31 May 2018 | CNY | 7.32 | 7.43 | 7.29 | 7.42 | 7.4126 | +0.11 (+1.50%) | 8,814,206 |
30 May 2018 | CNY | 7.28 | 7.44 | 7.19 | 7.31 | 7.3027 | -0.07 (-0.95%) | 12,362,961 |
29 May 2018 | CNY | 7.35 | 7.39 | 7.28 | 7.38 | 7.3726 | +0.04 (+0.54%) | 5,750,976 |
28 May 2018 | CNY | 7.41 | 7.42 | 7.32 | 7.34 | 7.3327 | -0.05 (-0.68%) | 4,785,461 |
25 May 2018 | CNY | 7.46 | 7.52 | 7.37 | 7.39 | 7.3826 | -0.07 (-0.94%) | 5,225,004 |
24 May 2018 | CNY | 7.51 | 7.57 | 7.46 | 7.46 | 7.4525 | -0.07 (-0.93%) | 6,930,500 |
23 May 2018 | CNY | 7.6 | 7.64 | 7.52 | 7.53 | 7.5225 | -0.13 (-1.70%) | 7,829,784 |
22 May 2018 | CNY | 7.52 | 7.66 | 7.46 | 7.66 | 7.6523 | +0.1 (+1.32%) | 14,450,852 |
21 May 2018 | CNY | 7.43 | 7.57 | 7.41 | 7.56 | 7.5524 | +0.14 (+1.89%) | 12,273,895 |
18 May 2018 | CNY | 7.39 | 7.44 | 7.35 | 7.42 | 7.4126 | +0.05 (+0.68%) | 6,021,012 |
17 May 2018 | CNY | 7.38 | 7.42 | 7.36 | 7.37 | 7.3626 | 0.0 (0.0%) | 3,007,316 |
16 May 2018 | CNY | 7.42 | 7.45 | 7.36 | 7.37 | 7.3626 | -0.08 (-1.07%) | 5,097,410 |
15 May 2018 | CNY | 7.46 | 7.47 | 7.38 | 7.45 | 7.4426 | -0.02 (-0.27%) | 5,468,260 |
14 May 2018 | CNY | 7.4 | 7.55 | 7.37 | 7.47 | 7.4625 | +0.07 (+0.95%) | 8,417,694 |
11 May 2018 | CNY | 7.45 | 7.48 | 7.37 | 7.4 | 7.3926 | -0.03 (-0.40%) | 5,992,380 |
10 May 2018 | CNY | 7.43 | 7.46 | 7.38 | 7.43 | 7.4226 | +0.01 (+0.13%) | 5,391,260 |
9 May 2018 | CNY | 7.45 | 7.46 | 7.39 | 7.42 | 7.4126 | -0.05 (-0.67%) | 5,236,675 |
8 May 2018 | CNY | 7.41 | 7.5 | 7.39 | 7.47 | 7.4625 | +0.06 (+0.81%) | 7,642,997 |
7 May 2018 | CNY | 7.35 | 7.42 | 7.31 | 7.41 | 7.4026 | +0.11 (+1.51%) | 6,674,076 |
4 May 2018 | CNY | 7.39 | 7.4 | 7.3 | 7.3 | 7.2927 | -0.09 (-1.22%) | 4,251,400 |
3 May 2018 | CNY | 7.32 | 7.41 | 7.27 | 7.39 | 7.3826 | +0.06 (+0.82%) | 6,320,388 |
2 May 2018 | CNY | 7.4 | 7.43 | 7.26 | 7.33 | 7.3227 | -0.03 (-0.41%) | 7,195,256 |
27 Apr 2018 | CNY | 7.31 | 7.4 | 7.31 | 7.36 | 7.3526 | +0.06 (+0.82%) | 5,150,172 |
26 Apr 2018 | CNY | 7.47 | 7.49 | 7.3 | 7.3 | 7.2927 | -0.15 (-2.01%) | 7,251,976 |
25 Apr 2018 | CNY | 7.53 | 7.54 | 7.43 | 7.45 | 7.4426 | -0.08 (-1.06%) | 5,345,356 |