Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 6.98 | 7.1 | 6.92 | 7.07 | 7.07 | +0.11 (+1.58%) | 15,174,185 |
17 Jan 2019 | CNY | 7.07 | 7.09 | 6.93 | 6.96 | 6.96 | -0.13 (-1.83%) | 13,102,279 |
16 Jan 2019 | CNY | 7.16 | 7.26 | 7.04 | 7.09 | 7.09 | -0.07 (-0.98%) | 17,979,225 |
15 Jan 2019 | CNY | 7.12 | 7.17 | 7.05 | 7.16 | 7.16 | +0.06 (+0.85%) | 17,233,212 |
14 Jan 2019 | CNY | 7.08 | 7.13 | 7.03 | 7.1 | 7.1 | +0.02 (+0.28%) | 12,035,867 |
11 Jan 2019 | CNY | 7 | 7.13 | 7 | 7.08 | 7.08 | +0.07 (+1.00%) | 11,795,699 |
10 Jan 2019 | CNY | 7.06 | 7.11 | 7 | 7.01 | 7.01 | -0.03 (-0.43%) | 12,664,317 |
9 Jan 2019 | CNY | 7.07 | 7.17 | 7.02 | 7.04 | 7.04 | -0.03 (-0.42%) | 20,453,553 |
8 Jan 2019 | CNY | 7.03 | 7.13 | 6.96 | 7.07 | 7.07 | +0.05 (+0.71%) | 13,703,108 |
7 Jan 2019 | CNY | 6.95 | 7.03 | 6.89 | 7.02 | 7.02 | +0.13 (+1.89%) | 16,168,844 |
4 Jan 2019 | CNY | 6.68 | 6.9 | 6.66 | 6.89 | 6.89 | +0.12 (+1.77%) | 19,225,273 |
3 Jan 2019 | CNY | 6.88 | 6.99 | 6.76 | 6.77 | 6.77 | -0.11 (-1.60%) | 13,843,698 |
2 Jan 2019 | CNY | 6.89 | 6.96 | 6.85 | 6.88 | 6.88 | 0.0 (0.0%) | 8,011,578 |
28 Dec 2018 | CNY | 6.87 | 6.96 | 6.83 | 6.88 | 6.88 | +0.03 (+0.44%) | 10,450,712 |
27 Dec 2018 | CNY | 7.19 | 7.19 | 6.81 | 6.85 | 6.85 | -0.18 (-2.56%) | 14,443,581 |
26 Dec 2018 | CNY | 7.1 | 7.18 | 7 | 7.03 | 7.03 | -0.06 (-0.85%) | 11,951,976 |
25 Dec 2018 | CNY | 6.93 | 7.12 | 6.75 | 7.09 | 7.09 | +0.09 (+1.29%) | 20,196,470 |
24 Dec 2018 | CNY | 6.91 | 7.06 | 6.9 | 7 | 7 | +0.04 (+0.57%) | 9,660,899 |
21 Dec 2018 | CNY | 6.99 | 7.04 | 6.89 | 6.96 | 6.96 | -0.06 (-0.85%) | 10,676,700 |
20 Dec 2018 | CNY | 6.95 | 7.06 | 6.9 | 7.02 | 7.02 | +0.07 (+1.01%) | 8,036,369 |
19 Dec 2018 | CNY | 6.98 | 7.01 | 6.91 | 6.95 | 6.95 | -0.03 (-0.43%) | 6,950,406 |
18 Dec 2018 | CNY | 6.97 | 7.08 | 6.87 | 6.98 | 6.98 | -0.05 (-0.71%) | 9,130,156 |
17 Dec 2018 | CNY | 7.03 | 7.09 | 6.9 | 7.03 | 7.03 | -0.04 (-0.57%) | 11,149,163 |
14 Dec 2018 | CNY | 7.27 | 7.27 | 7.05 | 7.07 | 7.07 | -0.22 (-3.02%) | 14,466,544 |
13 Dec 2018 | CNY | 7.25 | 7.37 | 7.15 | 7.29 | 7.29 | +0.07 (+0.97%) | 14,576,675 |
12 Dec 2018 | CNY | 7.24 | 7.28 | 7.15 | 7.22 | 7.22 | -0.01 (-0.14%) | 9,408,499 |
11 Dec 2018 | CNY | 7.23 | 7.3 | 7.18 | 7.23 | 7.23 | +0.02 (+0.28%) | 10,245,887 |
10 Dec 2018 | CNY | 7.25 | 7.3 | 7.17 | 7.21 | 7.21 | -0.1 (-1.37%) | 11,773,946 |
7 Dec 2018 | CNY | 7.28 | 7.39 | 7.28 | 7.31 | 7.31 | +0.03 (+0.41%) | 9,327,422 |
6 Dec 2018 | CNY | 7.4 | 7.45 | 7.25 | 7.28 | 7.28 | -0.22 (-2.93%) | 18,842,720 |