Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2018 | CNY | 6.66 | 6.73 | 6.61 | 6.7 | 6.7 | +0.04 (+0.60%) | 9,637,916 |
26 Nov 2018 | CNY | 6.74 | 6.77 | 6.55 | 6.66 | 6.66 | -0.12 (-1.77%) | 15,931,421 |
23 Nov 2018 | CNY | 7.07 | 7.12 | 6.75 | 6.78 | 6.78 | -0.26 (-3.69%) | 23,780,019 |
22 Nov 2018 | CNY | 7.09 | 7.18 | 7.04 | 7.04 | 7.04 | -0.04 (-0.56%) | 20,115,590 |
21 Nov 2018 | CNY | 7.15 | 7.17 | 7.01 | 7.08 | 7.08 | -0.17 (-2.34%) | 26,725,134 |
20 Nov 2018 | CNY | 7.06 | 7.3 | 7.01 | 7.25 | 7.25 | +0.24 (+3.42%) | 46,910,643 |
19 Nov 2018 | CNY | 7.01 | 7.11 | 6.93 | 7.01 | 7.01 | +0.04 (+0.57%) | 16,867,529 |
16 Nov 2018 | CNY | 6.95 | 7.07 | 6.9 | 6.97 | 6.97 | +0.01 (+0.14%) | 18,410,550 |
15 Nov 2018 | CNY | 6.93 | 6.97 | 6.87 | 6.96 | 6.96 | +0.09 (+1.31%) | 16,900,724 |
14 Nov 2018 | CNY | 6.85 | 6.95 | 6.81 | 6.87 | 6.87 | -0.01 (-0.15%) | 14,721,256 |
13 Nov 2018 | CNY | 6.71 | 6.92 | 6.68 | 6.88 | 6.88 | +0.15 (+2.23%) | 18,256,276 |
12 Nov 2018 | CNY | 6.6 | 6.74 | 6.6 | 6.73 | 6.73 | +0.06 (+0.90%) | 11,555,192 |
9 Nov 2018 | CNY | 6.85 | 6.85 | 6.66 | 6.67 | 6.67 | -0.23 (-3.33%) | 18,580,901 |
8 Nov 2018 | CNY | 6.98 | 7.05 | 6.87 | 6.9 | 6.9 | -0.24 (-3.36%) | 26,191,244 |
7 Nov 2018 | CNY | 6.87 | 7.25 | 6.8 | 7.14 | 7.14 | +0.22 (+3.18%) | 33,214,258 |
6 Nov 2018 | CNY | 6.8 | 6.95 | 6.78 | 6.92 | 6.92 | +0.08 (+1.17%) | 21,569,011 |
5 Nov 2018 | CNY | 6.8 | 6.96 | 6.75 | 6.84 | 6.84 | -0.04 (-0.58%) | 20,745,086 |
2 Nov 2018 | CNY | 6.77 | 6.99 | 6.73 | 6.88 | 6.88 | +0.02 (+0.29%) | 29,164,964 |
1 Nov 2018 | CNY | 6.41 | 6.96 | 6.4 | 6.86 | 6.86 | +0.4 (+6.19%) | 29,949,154 |
31 Oct 2018 | CNY | 6.31 | 6.48 | 6.26 | 6.46 | 6.46 | +0.09 (+1.41%) | 14,850,565 |
30 Oct 2018 | CNY | 6.33 | 6.41 | 6.19 | 6.37 | 6.37 | -0.05 (-0.78%) | 15,094,879 |
29 Oct 2018 | CNY | 6.52 | 6.65 | 6.41 | 6.42 | 6.42 | -0.14 (-2.13%) | 15,679,642 |
26 Oct 2018 | CNY | 6.52 | 6.7 | 6.48 | 6.56 | 6.56 | -0.14 (-2.09%) | 20,749,130 |
25 Oct 2018 | CNY | 6.52 | 6.78 | 6.44 | 6.7 | 6.7 | +0.28 (+4.36%) | 34,403,581 |
24 Oct 2018 | CNY | 6.36 | 6.59 | 6.31 | 6.42 | 6.42 | -0.03 (-0.47%) | 22,783,434 |
23 Oct 2018 | CNY | 6.19 | 6.48 | 6.12 | 6.45 | 6.45 | +0.19 (+3.04%) | 24,204,074 |
22 Oct 2018 | CNY | 6.02 | 6.31 | 6.02 | 6.26 | 6.26 | +0.18 (+2.96%) | 18,172,927 |
19 Oct 2018 | CNY | 5.92 | 6.08 | 5.91 | 6.08 | 6.08 | +0.14 (+2.36%) | 10,095,666 |
18 Oct 2018 | CNY | 6.5 | 6.5 | 5.92 | 5.94 | 5.94 | -0.6 (-9.17%) | 22,823,773 |
17 Oct 2018 | CNY | 6.62 | 6.77 | 6.51 | 6.54 | 6.54 | -0.19 (-2.82%) | 18,335,126 |