Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | CNY | 4.6933 | 4.6933 | 4.4933 | 4.5133 | 4.5133 | -0.18 (-3.84%) | 8,217,150 |
12 Jan 2018 | CNY | 4.7133 | 4.7333 | 4.6933 | 4.6933 | 4.6933 | -0.033 (-0.71%) | 4,755,799 |
11 Jan 2018 | CNY | 4.7133 | 4.7333 | 4.66 | 4.7267 | 4.7267 | -0.007 (-0.14%) | 4,756,848 |
10 Jan 2018 | CNY | 4.72 | 4.7733 | 4.7067 | 4.7333 | 4.7333 | 0.0 (0.0%) | 6,168,600 |
9 Jan 2018 | CNY | 4.7667 | 4.78 | 4.68 | 4.7333 | 4.7333 | -0.053 (-1.12%) | 8,329,044 |
8 Jan 2018 | CNY | 4.7667 | 4.8333 | 4.76 | 4.7867 | 4.7867 | -0.007 (-0.14%) | 8,624,506 |
5 Jan 2018 | CNY | 4.8 | 4.8267 | 4.7533 | 4.7933 | 4.7933 | -0.04 (-0.83%) | 9,391,818 |
4 Jan 2018 | CNY | 4.6467 | 4.8733 | 4.6467 | 4.8333 | 4.8333 | +0.153 (+3.28%) | 19,677,340 |
3 Jan 2018 | CNY | 4.7 | 4.7867 | 4.68 | 4.68 | 4.68 | -0.007 (-0.14%) | 11,182,050 |
2 Jan 2018 | CNY | 4.62 | 4.7 | 4.5733 | 4.6867 | 4.6867 | +0.093 (+2.03%) | 7,905,931 |
29 Dec 2017 | CNY | 4.5533 | 4.64 | 4.5533 | 4.5933 | 4.5933 | +0.04 (+0.88%) | 4,028,998 |
28 Dec 2017 | CNY | 4.5533 | 4.5867 | 4.5067 | 4.5533 | 4.5533 | -0.013 (-0.29%) | 4,695,300 |
27 Dec 2017 | CNY | 4.5267 | 4.5933 | 4.52 | 4.5667 | 4.5667 | +0.047 (+1.03%) | 5,186,700 |
26 Dec 2017 | CNY | 4.4667 | 4.52 | 4.4133 | 4.52 | 4.52 | +0.087 (+1.96%) | 4,025,880 |
25 Dec 2017 | CNY | 4.4667 | 4.4933 | 4.4067 | 4.4333 | 4.4333 | -0.053 (-1.19%) | 4,784,263 |
22 Dec 2017 | CNY | 4.4933 | 4.52 | 4.4733 | 4.4867 | 4.4867 | 0.0 (0.0%) | 3,469,366 |
21 Dec 2017 | CNY | 4.5 | 4.5533 | 4.48 | 4.4867 | 4.4867 | -0.027 (-0.59%) | 3,879,613 |
20 Dec 2017 | CNY | 4.5867 | 4.6 | 4.5133 | 4.5133 | 4.5133 | -0.073 (-1.60%) | 4,493,250 |
19 Dec 2017 | CNY | 4.58 | 4.62 | 4.5667 | 4.5867 | 4.5867 | -0.013 (-0.29%) | 4,010,400 |
18 Dec 2017 | CNY | 4.6 | 4.6467 | 4.5467 | 4.6 | 4.6 | -0.007 (-0.15%) | 4,491,798 |
15 Dec 2017 | CNY | 4.6733 | 4.6933 | 4.5867 | 4.6067 | 4.6067 | -0.067 (-1.43%) | 5,423,400 |
14 Dec 2017 | CNY | 4.58 | 4.6933 | 4.5667 | 4.6733 | 4.6733 | +0.08 (+1.74%) | 6,966,825 |
13 Dec 2017 | CNY | 4.5067 | 4.64 | 4.5067 | 4.5933 | 4.5933 | +0.06 (+1.32%) | 5,351,716 |
12 Dec 2017 | CNY | 4.6533 | 4.7 | 4.52 | 4.5333 | 4.5333 | -0.133 (-2.86%) | 6,636,000 |
11 Dec 2017 | CNY | 4.6867 | 4.6867 | 4.6467 | 4.6667 | 4.6667 | +0.007 (+0.14%) | 5,662,312 |
8 Dec 2017 | CNY | 4.6 | 4.6867 | 4.5733 | 4.66 | 4.66 | +0.08 (+1.75%) | 6,889,650 |
7 Dec 2017 | CNY | 4.5867 | 4.62 | 4.5467 | 4.58 | 4.58 | -0.027 (-0.58%) | 5,420,550 |
6 Dec 2017 | CNY | 4.6333 | 4.6333 | 4.4733 | 4.6067 | 4.6067 | -0.06 (-1.29%) | 7,061,445 |
5 Dec 2017 | CNY | 4.7933 | 4.9 | 4.5667 | 4.6667 | 4.6667 | -0.16 (-3.31%) | 12,960,600 |
4 Dec 2017 | CNY | 4.6 | 5.0067 | 4.6 | 4.8267 | 4.8267 | +0.187 (+4.02%) | 16,586,101 |