Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 6.36 | 6.59 | 6.36 | 6.57 | 6.57 | +0.17 (+2.66%) | 7,272,352 |
17 Jan 2019 | CNY | 6.57 | 6.58 | 6.33 | 6.4 | 6.4 | -0.17 (-2.59%) | 8,132,533 |
16 Jan 2019 | CNY | 6.73 | 6.73 | 6.48 | 6.57 | 6.57 | -0.17 (-2.52%) | 12,241,086 |
15 Jan 2019 | CNY | 6.67 | 6.74 | 6.6 | 6.74 | 6.74 | +0.03 (+0.45%) | 3,153,619 |
14 Jan 2019 | CNY | 6.8 | 6.8 | 6.65 | 6.71 | 6.71 | -0.1 (-1.47%) | 3,844,351 |
11 Jan 2019 | CNY | 6.6 | 6.82 | 6.58 | 6.81 | 6.81 | +0.21 (+3.18%) | 7,720,702 |
10 Jan 2019 | CNY | 6.64 | 6.67 | 6.6 | 6.6 | 6.6 | -0.08 (-1.20%) | 4,916,577 |
9 Jan 2019 | CNY | 6.77 | 6.78 | 6.68 | 6.68 | 6.68 | -0.09 (-1.33%) | 10,342,961 |
8 Jan 2019 | CNY | 6.79 | 6.8 | 6.72 | 6.77 | 6.77 | -0.01 (-0.15%) | 2,137,545 |
7 Jan 2019 | CNY | 6.78 | 6.82 | 6.73 | 6.78 | 6.78 | +0.03 (+0.44%) | 5,106,100 |
4 Jan 2019 | CNY | 6.67 | 6.78 | 6.61 | 6.75 | 6.75 | +0.06 (+0.90%) | 3,608,249 |
3 Jan 2019 | CNY | 6.69 | 6.72 | 6.58 | 6.69 | 6.69 | -0.02 (-0.30%) | 3,298,200 |
2 Jan 2019 | CNY | 6.73 | 6.84 | 6.7 | 6.71 | 6.71 | -0.05 (-0.74%) | 5,161,500 |
28 Dec 2018 | CNY | 6.7 | 6.84 | 6.65 | 6.76 | 6.76 | +0.03 (+0.45%) | 5,459,609 |
27 Dec 2018 | CNY | 6.79 | 6.83 | 6.67 | 6.73 | 6.73 | -0.01 (-0.15%) | 2,902,875 |
26 Dec 2018 | CNY | 6.72 | 6.79 | 6.65 | 6.74 | 6.74 | +0.02 (+0.30%) | 4,922,636 |
25 Dec 2018 | CNY | 6.68 | 6.8 | 6.63 | 6.72 | 6.72 | -0.01 (-0.15%) | 5,381,084 |
24 Dec 2018 | CNY | 6.69 | 6.78 | 6.67 | 6.73 | 6.73 | +0.02 (+0.30%) | 2,587,521 |
21 Dec 2018 | CNY | 6.64 | 6.74 | 6.61 | 6.71 | 6.71 | +0.03 (+0.45%) | 2,045,200 |
20 Dec 2018 | CNY | 6.65 | 6.7 | 6.56 | 6.68 | 6.68 | +0.01 (+0.15%) | 3,639,133 |
19 Dec 2018 | CNY | 6.64 | 6.82 | 6.61 | 6.67 | 6.67 | +0.02 (+0.30%) | 7,671,082 |
18 Dec 2018 | CNY | 6.6 | 6.67 | 6.54 | 6.65 | 6.65 | +0.02 (+0.30%) | 3,320,130 |
17 Dec 2018 | CNY | 6.58 | 6.65 | 6.56 | 6.63 | 6.63 | -0.11 (-1.63%) | 1,654,121 |
13 Dec 2018 | CNY | 6.75 | 6.79 | 6.69 | 6.74 | 6.74 | +0.02 (+0.30%) | 3,805,721 |
12 Dec 2018 | CNY | 6.81 | 6.88 | 6.69 | 6.72 | 6.72 | 0.0 (0.0%) | 3,081,900 |
11 Dec 2018 | CNY | 6.76 | 6.79 | 6.68 | 6.72 | 6.72 | 0.0 (0.0%) | 2,350,199 |
10 Dec 2018 | CNY | 6.8 | 6.8 | 6.7 | 6.72 | 6.72 | -0.1 (-1.47%) | 2,214,547 |
7 Dec 2018 | CNY | 6.76 | 6.84 | 6.75 | 6.82 | 6.82 | +0.04 (+0.59%) | 1,867,130 |
6 Dec 2018 | CNY | 6.88 | 6.92 | 6.74 | 6.78 | 6.78 | -0.14 (-2.02%) | 4,075,600 |
5 Dec 2018 | CNY | 6.89 | 6.95 | 6.85 | 6.92 | 6.92 | -0.07 (-1.00%) | 3,559,200 |