Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 7.05 | 7.13 | 7.04 | 7.09 | 7.09 | +0.06 (+0.85%) | 5,503,000 |
17 Jan 2019 | CNY | 7.19 | 7.2 | 7.01 | 7.03 | 7.03 | -0.16 (-2.23%) | 6,135,747 |
16 Jan 2019 | CNY | 7.22 | 7.25 | 7.18 | 7.19 | 7.19 | -0.01 (-0.14%) | 4,384,115 |
15 Jan 2019 | CNY | 7.11 | 7.28 | 7.11 | 7.2 | 7.2 | +0.07 (+0.98%) | 6,764,239 |
14 Jan 2019 | CNY | 7.11 | 7.23 | 7.08 | 7.13 | 7.13 | +0.02 (+0.28%) | 4,801,658 |
11 Jan 2019 | CNY | 7.12 | 7.19 | 7.08 | 7.11 | 7.11 | -0.06 (-0.84%) | 5,769,400 |
10 Jan 2019 | CNY | 7.07 | 7.29 | 7.04 | 7.17 | 7.17 | +0.04 (+0.56%) | 9,628,964 |
9 Jan 2019 | CNY | 7.33 | 7.39 | 7.12 | 7.13 | 7.13 | +0.03 (+0.42%) | 12,666,511 |
8 Jan 2019 | CNY | 7.17 | 7.2 | 7.07 | 7.1 | 7.1 | -0.14 (-1.93%) | 8,587,518 |
7 Jan 2019 | CNY | 6.92 | 7.25 | 6.92 | 7.24 | 7.24 | +0.37 (+5.39%) | 13,037,601 |
4 Jan 2019 | CNY | 6.64 | 6.89 | 6.6 | 6.87 | 6.87 | +0.16 (+2.38%) | 6,331,346 |
3 Jan 2019 | CNY | 6.64 | 6.81 | 6.63 | 6.71 | 6.71 | +0.07 (+1.05%) | 4,458,628 |
2 Jan 2019 | CNY | 6.68 | 6.73 | 6.61 | 6.64 | 6.64 | +0.02 (+0.30%) | 4,489,899 |
28 Dec 2018 | CNY | 6.47 | 6.72 | 6.47 | 6.62 | 6.62 | +0.11 (+1.69%) | 5,749,377 |
27 Dec 2018 | CNY | 6.85 | 6.89 | 6.4 | 6.51 | 6.51 | -0.23 (-3.41%) | 7,957,746 |
26 Dec 2018 | CNY | 6.92 | 6.95 | 6.74 | 6.74 | 6.74 | -0.17 (-2.46%) | 7,454,853 |
25 Dec 2018 | CNY | 7 | 7 | 6.74 | 6.91 | 6.91 | -0.18 (-2.54%) | 8,864,955 |
24 Dec 2018 | CNY | 6.88 | 7.12 | 6.84 | 7.09 | 7.09 | +0.21 (+3.05%) | 5,470,183 |
21 Dec 2018 | CNY | 6.88 | 6.93 | 6.85 | 6.88 | 6.88 | -0.05 (-0.72%) | 3,837,158 |
20 Dec 2018 | CNY | 6.91 | 6.97 | 6.86 | 6.93 | 6.93 | +0.02 (+0.29%) | 4,115,948 |
19 Dec 2018 | CNY | 7 | 7.03 | 6.91 | 6.91 | 6.91 | -0.07 (-1.00%) | 3,957,400 |
18 Dec 2018 | CNY | 6.99 | 7.07 | 6.85 | 6.98 | 6.98 | -0.06 (-0.85%) | 7,678,973 |
17 Dec 2018 | CNY | 7.18 | 7.22 | 6.97 | 7.04 | 7.04 | -0.22 (-3.03%) | 10,074,770 |
14 Dec 2018 | CNY | 7.35 | 7.39 | 7.13 | 7.26 | 7.26 | -0.09 (-1.22%) | 9,755,581 |
13 Dec 2018 | CNY | 7.33 | 7.41 | 7.27 | 7.35 | 7.35 | +0.03 (+0.41%) | 6,265,310 |
12 Dec 2018 | CNY | 7.35 | 7.42 | 7.31 | 7.32 | 7.32 | +0.02 (+0.27%) | 4,052,035 |
11 Dec 2018 | CNY | 7.28 | 7.35 | 7.24 | 7.3 | 7.3 | +0.03 (+0.41%) | 3,533,509 |
10 Dec 2018 | CNY | 7.3 | 7.37 | 7.19 | 7.27 | 7.27 | -0.12 (-1.62%) | 7,822,456 |
7 Dec 2018 | CNY | 7.46 | 7.55 | 7.31 | 7.39 | 7.39 | -0.05 (-0.67%) | 6,768,867 |
6 Dec 2018 | CNY | 7.5 | 7.64 | 7.4 | 7.44 | 7.44 | -0.09 (-1.20%) | 8,662,664 |