Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | CNY | 4.1517 | 4.1517 | 4.0207 | 4.0552 | 4.0552 | -0.097 (-2.32%) | 26,660,597 |
12 Jan 2018 | CNY | 4.1517 | 4.1724 | 4.1241 | 4.1517 | 4.1517 | -0.028 (-0.66%) | 17,548,049 |
11 Jan 2018 | CNY | 4.1517 | 4.1931 | 4.1241 | 4.1793 | 4.1793 | +0.014 (+0.33%) | 19,675,065 |
10 Jan 2018 | CNY | 4.1931 | 4.2345 | 4.131 | 4.1655 | 4.1655 | -0.041 (-0.98%) | 28,217,614 |
9 Jan 2018 | CNY | 4.2483 | 4.2621 | 4.1931 | 4.2069 | 4.2069 | -0.069 (-1.61%) | 26,068,220 |
8 Jan 2018 | CNY | 4.1379 | 4.3379 | 4.131 | 4.2759 | 4.2759 | +0.117 (+2.82%) | 62,180,495 |
5 Jan 2018 | CNY | 4.1931 | 4.1931 | 4.1586 | 4.1586 | 4.1586 | -0.035 (-0.82%) | 18,262,319 |
4 Jan 2018 | CNY | 4.2 | 4.2069 | 4.1586 | 4.1931 | 4.1931 | -0.028 (-0.65%) | 29,590,827 |
3 Jan 2018 | CNY | 4.269 | 4.2828 | 4.2 | 4.2207 | 4.2207 | -0.007 (-0.16%) | 43,423,817 |
2 Jan 2018 | CNY | 4.1172 | 4.2414 | 4.1035 | 4.2276 | 4.2276 | +0.097 (+2.34%) | 41,600,404 |
29 Dec 2017 | CNY | 4.1862 | 4.2414 | 4.1103 | 4.131 | 4.131 | +0.041 (+1.01%) | 37,511,500 |
28 Dec 2017 | CNY | 4.0207 | 4.0966 | 3.9931 | 4.0897 | 4.0897 | +0.076 (+1.89%) | 20,368,122 |
27 Dec 2017 | CNY | 4.0414 | 4.0759 | 4.0138 | 4.0138 | 4.0138 | -0.035 (-0.85%) | 15,772,085 |
26 Dec 2017 | CNY | 4.0138 | 4.069 | 4 | 4.0483 | 4.0483 | +0.021 (+0.51%) | 17,980,284 |
25 Dec 2017 | CNY | 4.0621 | 4.0828 | 3.9862 | 4.0276 | 4.0276 | -0.028 (-0.68%) | 21,419,423 |
22 Dec 2017 | CNY | 4.0966 | 4.131 | 4.0414 | 4.0552 | 4.0552 | -0.055 (-1.34%) | 17,547,750 |
21 Dec 2017 | CNY | 4.1172 | 4.1517 | 4.0552 | 4.1103 | 4.1103 | -0.007 (-0.17%) | 24,318,547 |
20 Dec 2017 | CNY | 4.2207 | 4.2621 | 4.1172 | 4.1172 | 4.1172 | -0.117 (-2.77%) | 36,893,534 |
19 Dec 2017 | CNY | 4.2483 | 4.3448 | 4.2069 | 4.2345 | 4.2345 | -0.041 (-0.97%) | 45,108,637 |
18 Dec 2017 | CNY | 4.3793 | 4.4345 | 4.2759 | 4.2759 | 4.2759 | -0.083 (-1.90%) | 31,225,895 |
15 Dec 2017 | CNY | 4.2621 | 4.5931 | 4.2138 | 4.3586 | 4.3586 | +0.11 (+2.60%) | 79,522,740 |
14 Dec 2017 | CNY | 4.131 | 4.2483 | 4.1035 | 4.2483 | 4.2483 | +0.131 (+3.18%) | 41,419,744 |
13 Dec 2017 | CNY | 4.0966 | 4.1655 | 4.0897 | 4.1172 | 4.1172 | +0.021 (+0.50%) | 11,432,393 |
12 Dec 2017 | CNY | 4.1448 | 4.1586 | 4.0966 | 4.0966 | 4.0966 | -0.028 (-0.67%) | 18,090,326 |
11 Dec 2017 | CNY | 4.069 | 4.1517 | 4.0483 | 4.1241 | 4.1241 | +0.062 (+1.53%) | 22,174,122 |
8 Dec 2017 | CNY | 4 | 4.1103 | 3.9931 | 4.0621 | 4.0621 | +0.041 (+1.03%) | 14,830,276 |
7 Dec 2017 | CNY | 4.0483 | 4.0552 | 4.0069 | 4.0207 | 4.0207 | -0.035 (-0.85%) | 9,228,094 |
6 Dec 2017 | CNY | 4 | 4.069 | 3.9724 | 4.0552 | 4.0552 | +0.021 (+0.51%) | 12,104,381 |
5 Dec 2017 | CNY | 4.1035 | 4.1448 | 3.9586 | 4.0345 | 4.0345 | -0.062 (-1.52%) | 24,581,085 |
4 Dec 2017 | CNY | 4.131 | 4.2 | 4.0897 | 4.0966 | 4.0966 | 0.0 (0.0%) | 26,801,066 |