Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | CNY | 8.6516 | 8.9845 | 8.6136 | 8.975 | 8.975 | +0.323 (+3.74%) | 10,802,817 |
24 May 2018 | CNY | 8.6326 | 8.7087 | 8.585 | 8.6516 | 8.6516 | +0.067 (+0.78%) | 5,005,249 |
23 May 2018 | CNY | 8.78 | 8.8752 | 8.5612 | 8.585 | 8.585 | -0.219 (-2.49%) | 7,215,317 |
22 May 2018 | CNY | 8.7515 | 8.8514 | 8.6373 | 8.8038 | 8.8038 | +0.048 (+0.54%) | 6,865,001 |
21 May 2018 | CNY | 8.5708 | 8.8419 | 8.5708 | 8.7562 | 8.7562 | +0.209 (+2.45%) | 7,446,945 |
18 May 2018 | CNY | 8.5945 | 8.6897 | 8.4328 | 8.547 | 8.547 | -0.076 (-0.88%) | 5,367,453 |
17 May 2018 | CNY | 8.4614 | 8.6326 | 8.3329 | 8.6231 | 8.6231 | +0.2 (+2.37%) | 6,786,300 |
16 May 2018 | CNY | 8.5612 | 8.6611 | 8.3948 | 8.4233 | 8.4233 | -0.067 (-0.78%) | 4,506,708 |
15 May 2018 | CNY | 8.2854 | 8.5042 | 8.2426 | 8.4899 | 8.4899 | +0.204 (+2.47%) | 4,349,605 |
14 May 2018 | CNY | 8.4186 | 8.547 | 8.2331 | 8.2854 | 8.2854 | -0.095 (-1.13%) | 3,992,395 |
11 May 2018 | CNY | 8.5803 | 8.6564 | 8.371 | 8.3805 | 8.3805 | -0.257 (-2.97%) | 4,553,497 |
10 May 2018 | CNY | 8.4804 | 8.7991 | 8.4471 | 8.6373 | 8.6373 | +0.133 (+1.57%) | 7,060,449 |
9 May 2018 | CNY | 8.3282 | 8.5517 | 8.2521 | 8.5042 | 8.5042 | +0.176 (+2.11%) | 6,121,176 |
8 May 2018 | CNY | 8.3044 | 8.3805 | 8.2378 | 8.3282 | 8.3282 | +0.033 (+0.40%) | 4,514,851 |
7 May 2018 | CNY | 8.1998 | 8.3377 | 8.176 | 8.2949 | 8.2949 | +0.147 (+1.81%) | 5,513,448 |
4 May 2018 | CNY | 8.2045 | 8.3615 | 8.1046 | 8.1474 | 8.1474 | -0.219 (-2.62%) | 6,418,272 |
3 May 2018 | CNY | 8 | 8.4614 | 8 | 8.3662 | 8.3662 | -1.508 (-15.27%) | 12,088,965 |
27 Apr 2018 | CNY | 9.7123 | 9.9215 | 9.541 | 9.874 | 9.874 | +0.162 (+1.66%) | 9,574,963 |
26 Apr 2018 | CNY | 9.9786 | 10.0357 | 9.6076 | 9.7123 | 9.7123 | -0.366 (-3.63%) | 12,271,148 |
25 Apr 2018 | CNY | 9.9976 | 10.2164 | 9.9976 | 10.0785 | 10.0785 | -0.29 (-2.80%) | 16,935,660 |
24 Apr 2018 | CNY | 10.2735 | 10.5398 | 9.931 | 10.3686 | 10.3686 | +1.179 (+12.84%) | 33,111,235 |
20 Apr 2018 | CNY | 8.8466 | 9.2747 | 8.585 | 9.1891 | 9.1891 | +0.228 (+2.55%) | 10,035,747 |
19 Apr 2018 | CNY | 9.0797 | 9.1558 | 8.8942 | 8.9608 | 8.9608 | -0.119 (-1.31%) | 4,294,391 |
18 Apr 2018 | CNY | 8.9322 | 9.0844 | 8.7087 | 9.0797 | 9.0797 | +0.176 (+1.98%) | 5,082,682 |
17 Apr 2018 | CNY | 9.1367 | 9.2699 | 8.8371 | 8.9037 | 8.9037 | -0.243 (-2.65%) | 5,279,255 |
16 Apr 2018 | CNY | 9.484 | 9.5172 | 8.9845 | 9.1463 | 9.1463 | -0.49 (-5.08%) | 6,622,364 |
13 Apr 2018 | CNY | 9.5648 | 9.8264 | 9.5363 | 9.6362 | 9.6362 | +0.019 (+0.20%) | 5,988,803 |
12 Apr 2018 | CNY | 9.7788 | 9.8359 | 9.5458 | 9.6171 | 9.6171 | -0.214 (-2.18%) | 7,977,568 |
11 Apr 2018 | CNY | 9.6076 | 10.069 | 9.484 | 9.8312 | 9.8312 | +0.262 (+2.73%) | 12,233,713 |
10 Apr 2018 | CNY | 9.7551 | 9.7884 | 9.2557 | 9.5696 | 9.5696 | -0.2 (-2.04%) | 10,288,480 |