Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 75.35 | 76.7 | 75.2 | 76.6 | 76.6 | +1.7 (+2.27%) | 670 |
17 Jan 2019 | CNY | 73.3 | 75.65 | 73.15 | 74.9 | 74.9 | +0.65 (+0.88%) | 140 |
15 Jan 2019 | CNY | 73 | 74.5 | 72.95 | 74.25 | 74.25 | +1.75 (+2.41%) | 60 |
14 Jan 2019 | CNY | 73.75 | 73.75 | 72.35 | 72.5 | 72.5 | -1.7 (-2.29%) | 41 |
11 Jan 2019 | CNY | 73.65 | 74.8 | 73.2 | 74.2 | 74.2 | +0.35 (+0.47%) | 327 |
10 Jan 2019 | CNY | 71.5 | 74.1 | 71.15 | 73.85 | 73.85 | +2.25 (+3.14%) | 548 |
9 Jan 2019 | CNY | 71.6 | 72.55 | 69.85 | 71.6 | 71.6 | +0.6 (+0.85%) | 552 |
8 Jan 2019 | CNY | 73.7 | 74.2 | 69.95 | 71 | 71 | -3.5 (-4.70%) | 810 |
7 Jan 2019 | CNY | 74.8 | 75.15 | 73.75 | 74.5 | 74.5 | -0.05 (-0.07%) | 50 |
4 Jan 2019 | CNY | 70.95 | 74.85 | 70.55 | 74.55 | 74.55 | +3.95 (+5.59%) | 90 |
3 Jan 2019 | CNY | 71.85 | 71.85 | 69.15 | 70.6 | 70.6 | -1.25 (-1.74%) | 330 |
2 Jan 2019 | CNY | 73.4 | 73.5 | 71.65 | 71.85 | 71.85 | -1.95 (-2.64%) | 30 |
28 Dec 2018 | CNY | 70.65 | 73.8 | 70.65 | 73.8 | 73.8 | +3.35 (+4.76%) | 60 |
27 Dec 2018 | CNY | 71.15 | 72.1 | 69.65 | 70.45 | 70.45 | +0.45 (+0.64%) | 251 |
21 Dec 2018 | CNY | 71.1 | 71.55 | 70 | 70 | 70 | -1 (-1.41%) | 280 |
20 Dec 2018 | CNY | 72 | 72.75 | 71 | 71 | 71 | -0.25 (-0.35%) | 1,984 |
17 Dec 2018 | CNY | 72.55 | 72.55 | 71.15 | 71.25 | 71.25 | -0.95 (-1.32%) | 1,000 |
14 Dec 2018 | CNY | 73.1 | 73.4 | 71.95 | 72.2 | 72.2 | -0.35 (-0.48%) | 920 |
12 Dec 2018 | CNY | 72.2 | 73.1 | 71.45 | 72.55 | 72.55 | +0.7 (+0.97%) | 1,422 |
11 Dec 2018 | CNY | 71 | 72.55 | 70.95 | 71.85 | 71.85 | -1.2 (-1.64%) | 60 |
7 Dec 2018 | CNY | 73.45 | 75.05 | 72.95 | 73.05 | 73.05 | -0.45 (-0.61%) | 180 |
6 Dec 2018 | CNY | 74.25 | 74.65 | 72.5 | 73.5 | 73.5 | -0.85 (-1.14%) | 402 |
5 Dec 2018 | CNY | 73.7 | 75.5 | 73.2 | 74.35 | 74.35 | +0.65 (+0.88%) | 400 |
4 Dec 2018 | CNY | 76.55 | 76.6 | 73.7 | 73.7 | 73.7 | -3.4 (-4.41%) | 16 |
3 Dec 2018 | CNY | 76.9 | 78.2 | 76.85 | 77.1 | 77.1 | +1.6 (+2.12%) | 340 |
30 Nov 2018 | CNY | 77.1 | 77.1 | 74.75 | 75.5 | 75.5 | -1.35 (-1.76%) | 200 |
29 Nov 2018 | CNY | 74.15 | 77.85 | 74.15 | 76.85 | 76.85 | +2.55 (+3.43%) | 1,910 |
28 Nov 2018 | CNY | 73.45 | 74.5 | 72.25 | 74.3 | 74.3 | +2.45 (+3.41%) | 100 |
26 Nov 2018 | CNY | 71.25 | 72.75 | 71.2 | 71.85 | 71.85 | +1.15 (+1.63%) | 140 |
23 Nov 2018 | CNY | 71.35 | 71.45 | 70.4 | 70.7 | 70.7 | -0.7 (-0.98%) | 144 |