Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2018 | CNY | 6.0243 | 6.2088 | 6.0008 | 6.2009 | 6.2009 | +0.2 (+3.33%) | 11,455,362 |
4 Jun 2018 | CNY | 6.1342 | 6.2166 | 5.9655 | 6.0008 | 6.0008 | -0.114 (-1.86%) | 8,989,598 |
1 Jun 2018 | CNY | 5.9655 | 6.2009 | 5.9262 | 6.1146 | 6.1146 | +0.09 (+1.50%) | 12,275,907 |
31 May 2018 | CNY | 5.7928 | 6.2127 | 5.7614 | 6.0243 | 6.0243 | +0.275 (+4.78%) | 12,215,264 |
30 May 2018 | CNY | 6.0126 | 6.0126 | 5.6515 | 5.7496 | 5.7496 | -0.471 (-7.57%) | 13,048,172 |
29 May 2018 | CNY | 6.2245 | 6.3815 | 6.1617 | 6.2206 | 6.2206 | +0.004 (+0.06%) | 8,416,808 |
28 May 2018 | CNY | 6.4639 | 6.4835 | 6.0871 | 6.2166 | 6.2166 | -0.208 (-3.24%) | 10,606,050 |
25 May 2018 | CNY | 6.3776 | 6.6641 | 6.303 | 6.4247 | 6.4247 | -0.012 (-0.18%) | 20,052,721 |
24 May 2018 | CNY | 6.3265 | 6.46 | 6.3226 | 6.4364 | 6.4364 | +0.114 (+1.80%) | 10,044,990 |
23 May 2018 | CNY | 6.5188 | 6.5659 | 6.3187 | 6.3226 | 6.3226 | -0.255 (-3.88%) | 13,660,347 |
22 May 2018 | CNY | 6.5345 | 6.6327 | 6.456 | 6.5777 | 6.5777 | +0.008 (+0.12%) | 15,696,762 |
21 May 2018 | CNY | 6.4129 | 6.7111 | 6.3619 | 6.5699 | 6.5699 | +0.055 (+0.84%) | 21,767,349 |
18 May 2018 | CNY | 6.252 | 6.5934 | 6.1852 | 6.5149 | 6.5149 | +0.22 (+3.49%) | 23,872,410 |
17 May 2018 | CNY | 6.0793 | 6.3776 | 6.0597 | 6.2951 | 6.2951 | +0.235 (+3.88%) | 17,331,304 |
16 May 2018 | CNY | 6.2049 | 6.2049 | 6.0047 | 6.0597 | 6.0597 | -0.133 (-2.15%) | 8,860,562 |
15 May 2018 | CNY | 6.0126 | 6.2166 | 5.9929 | 6.1931 | 6.1931 | +0.204 (+3.41%) | 11,163,093 |
14 May 2018 | CNY | 5.9458 | 6.0557 | 5.8556 | 5.989 | 5.989 | +0.043 (+0.73%) | 6,408,097 |
11 May 2018 | CNY | 6.1656 | 6.2009 | 5.938 | 5.9458 | 5.9458 | -0.255 (-4.11%) | 10,353,420 |
10 May 2018 | CNY | 6.2284 | 6.3893 | 6.0911 | 6.2009 | 6.2009 | -0.035 (-0.57%) | 11,250,439 |
9 May 2018 | CNY | 6.0243 | 6.2794 | 6.0086 | 6.2363 | 6.2363 | +0.184 (+3.05%) | 12,991,319 |
8 May 2018 | CNY | 6.0832 | 6.1028 | 5.989 | 6.0518 | 6.0518 | -0.028 (-0.45%) | 8,936,567 |
7 May 2018 | CNY | 5.8517 | 6.0911 | 5.7928 | 6.0793 | 6.0793 | +0.161 (+2.72%) | 11,105,559 |
4 May 2018 | CNY | 5.7457 | 6.0126 | 5.7104 | 5.9184 | 5.9184 | +0.141 (+2.45%) | 10,720,582 |
3 May 2018 | CNY | 5.573 | 5.8006 | 5.4945 | 5.7771 | 5.7771 | +0.09 (+1.59%) | 5,640,568 |
2 May 2018 | CNY | 5.8085 | 5.8674 | 5.624 | 5.6868 | 5.6868 | -0.079 (-1.36%) | 4,598,953 |
27 Apr 2018 | CNY | 5.7418 | 5.8242 | 5.6436 | 5.7653 | 5.7653 | +0.126 (+2.23%) | 6,818,901 |
26 Apr 2018 | CNY | 5.7771 | 5.8046 | 5.624 | 5.6397 | 5.6397 | -0.086 (-1.51%) | 5,557,830 |
25 Apr 2018 | CNY | 5.6947 | 5.8438 | 5.6633 | 5.7261 | 5.7261 | -0.039 (-0.68%) | 5,767,996 |
24 Apr 2018 | CNY | 5.467 | 5.8713 | 5.4239 | 5.7653 | 5.7653 | +0.326 (+5.99%) | 8,485,433 |
23 Apr 2018 | CNY | 5.3611 | 5.467 | 5.3061 | 5.4396 | 5.4396 | +0.059 (+1.09%) | 4,283,850 |