Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 7.49 | 7.54 | 7.43 | 7.49 | 7.49 | +0.01 (+0.13%) | 4,302,310 |
17 Jan 2019 | CNY | 7.49 | 7.54 | 7.41 | 7.48 | 7.48 | 0.0 (0.0%) | 6,527,440 |
16 Jan 2019 | CNY | 7.62 | 7.62 | 7.48 | 7.48 | 7.48 | -0.11 (-1.45%) | 8,511,860 |
15 Jan 2019 | CNY | 7.7 | 7.7 | 7.51 | 7.59 | 7.59 | -0.06 (-0.78%) | 5,245,990 |
14 Jan 2019 | CNY | 7.7 | 7.77 | 7.65 | 7.65 | 7.65 | +0.03 (+0.39%) | 4,444,320 |
11 Jan 2019 | CNY | 7.71 | 7.74 | 7.54 | 7.62 | 7.62 | -0.13 (-1.68%) | 4,805,486 |
10 Jan 2019 | CNY | 7.62 | 7.85 | 7.6 | 7.75 | 7.75 | +0.09 (+1.17%) | 13,982,361 |
9 Jan 2019 | CNY | 7.79 | 7.95 | 7.66 | 7.66 | 7.66 | -0.11 (-1.42%) | 14,753,395 |
8 Jan 2019 | CNY | 7.78 | 7.84 | 7.66 | 7.77 | 7.77 | -0.01 (-0.13%) | 5,106,843 |
7 Jan 2019 | CNY | 7.88 | 7.88 | 7.73 | 7.78 | 7.78 | -0.08 (-1.02%) | 6,323,851 |
4 Jan 2019 | CNY | 7.76 | 7.96 | 7.74 | 7.86 | 7.86 | +0.02 (+0.26%) | 9,649,947 |
3 Jan 2019 | CNY | 7.8 | 7.88 | 7.63 | 7.84 | 7.84 | +0.01 (+0.13%) | 11,649,379 |
2 Jan 2019 | CNY | 7.81 | 7.87 | 7.55 | 7.83 | 7.83 | +0.08 (+1.03%) | 15,311,918 |
28 Dec 2018 | CNY | 7.49 | 7.76 | 7.43 | 7.75 | 7.75 | +0.26 (+3.47%) | 20,307,339 |
27 Dec 2018 | CNY | 7.12 | 7.63 | 7.07 | 7.49 | 7.49 | +0.43 (+6.09%) | 19,067,119 |
26 Dec 2018 | CNY | 7 | 7.13 | 6.99 | 7.06 | 7.06 | +0.06 (+0.86%) | 6,065,231 |
25 Dec 2018 | CNY | 6.85 | 7 | 6.8 | 7 | 7 | +0.03 (+0.43%) | 9,670,794 |
24 Dec 2018 | CNY | 6.82 | 7.06 | 6.79 | 6.97 | 6.97 | 0.0 (0.0%) | 12,481,804 |
21 Dec 2018 | CNY | 6.45 | 7.27 | 6.41 | 6.97 | 6.97 | +0.01 (+0.14%) | 32,416,505 |
20 Dec 2018 | CNY | 7.2 | 7.26 | 6.53 | 6.96 | 6.96 | -0.29 (-4.00%) | 30,702,937 |
19 Dec 2018 | CNY | 7.25 | 7.31 | 7.22 | 7.25 | 7.25 | -0.06 (-0.82%) | 3,664,067 |
18 Dec 2018 | CNY | 7.35 | 7.4 | 7.21 | 7.31 | 7.31 | -0.09 (-1.22%) | 6,315,990 |
17 Dec 2018 | CNY | 7.33 | 7.5 | 7.24 | 7.4 | 7.4 | -0.01 (-0.13%) | 10,415,502 |
14 Dec 2018 | CNY | 7.39 | 7.42 | 7.02 | 7.41 | 7.41 | +0.01 (+0.14%) | 11,640,274 |
13 Dec 2018 | CNY | 7.4 | 7.47 | 7.37 | 7.4 | 7.4 | -0.03 (-0.40%) | 4,163,247 |
12 Dec 2018 | CNY | 7.45 | 7.47 | 7.35 | 7.43 | 7.43 | +0.01 (+0.13%) | 2,936,700 |
11 Dec 2018 | CNY | 7.45 | 7.49 | 7.4 | 7.42 | 7.42 | -0.02 (-0.27%) | 2,745,321 |
10 Dec 2018 | CNY | 7.48 | 7.49 | 7.42 | 7.44 | 7.44 | -0.05 (-0.67%) | 2,848,112 |
7 Dec 2018 | CNY | 7.49 | 7.51 | 7.32 | 7.49 | 7.49 | -0.03 (-0.40%) | 6,880,154 |
6 Dec 2018 | CNY | 7.51 | 7.52 | 7.38 | 7.52 | 7.52 | 0.0 (0.0%) | 4,987,910 |