Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | CNY | 5.4546 | 5.7521 | 5.4215 | 5.6529 | 5.6529 | +0.025 (+0.44%) | 36,276,449 |
9 Jan 2019 | CNY | 5.7107 | 5.9504 | 5.5785 | 5.6281 | 5.6281 | -0.331 (-5.55%) | 47,357,449 |
8 Jan 2019 | CNY | 6.281 | 6.281 | 5.6364 | 5.9587 | 5.9587 | +0.033 (+0.56%) | 70,855,552 |
7 Jan 2019 | CNY | 5.9256 | 5.9256 | 5.9256 | 5.9256 | 5.9256 | +0.537 (+9.97%) | 3,647,534 |
4 Jan 2019 | CNY | 5.3884 | 5.3884 | 5.3884 | 5.3884 | 5.3884 | +0.488 (+9.95%) | 10,126,785 |
3 Jan 2019 | CNY | 4.5041 | 4.9008 | 4.5041 | 4.9008 | 4.9008 | +0.446 (+10.02%) | 10,230,914 |
2 Jan 2019 | CNY | 4.5207 | 4.5372 | 4.438 | 4.4546 | 4.4546 | -0.017 (-0.37%) | 2,850,918 |
28 Dec 2018 | CNY | 4.4628 | 4.6033 | 4.4546 | 4.4711 | 4.4711 | -0.091 (-1.99%) | 4,573,930 |
27 Dec 2018 | CNY | 4.7355 | 4.7769 | 4.562 | 4.562 | 4.562 | -0.132 (-2.82%) | 6,490,682 |
26 Dec 2018 | CNY | 4.5537 | 4.9422 | 4.5455 | 4.6942 | 4.6942 | +0.198 (+4.41%) | 11,004,115 |
25 Dec 2018 | CNY | 4.5372 | 4.5372 | 4.3636 | 4.4959 | 4.4959 | -0.083 (-1.80%) | 3,373,527 |
24 Dec 2018 | CNY | 4.5289 | 4.5785 | 4.4793 | 4.5785 | 4.5785 | +0.05 (+1.10%) | 2,073,344 |
21 Dec 2018 | CNY | 4.5372 | 4.5785 | 4.4711 | 4.5289 | 4.5289 | -0.058 (-1.26%) | 2,426,050 |
20 Dec 2018 | CNY | 4.595 | 4.6446 | 4.5207 | 4.5868 | 4.5868 | -0.025 (-0.54%) | 3,113,354 |
19 Dec 2018 | CNY | 4.7603 | 4.7769 | 4.5703 | 4.6116 | 4.6116 | -0.149 (-3.12%) | 3,965,843 |
18 Dec 2018 | CNY | 4.6116 | 4.7769 | 4.6116 | 4.7603 | 4.7603 | +0.099 (+2.13%) | 3,916,254 |
17 Dec 2018 | CNY | 4.6033 | 4.6942 | 4.5785 | 4.6612 | 4.6612 | +0.05 (+1.08%) | 2,428,714 |
14 Dec 2018 | CNY | 4.7521 | 4.8017 | 4.595 | 4.6116 | 4.6116 | -0.141 (-2.96%) | 4,101,295 |
13 Dec 2018 | CNY | 4.7273 | 4.7934 | 4.6694 | 4.7521 | 4.7521 | +0.05 (+1.05%) | 3,986,357 |
12 Dec 2018 | CNY | 4.7934 | 4.843 | 4.7025 | 4.7025 | 4.7025 | -0.083 (-1.73%) | 3,446,050 |
11 Dec 2018 | CNY | 4.7686 | 4.8017 | 4.719 | 4.7851 | 4.7851 | +0.033 (+0.69%) | 2,692,633 |
10 Dec 2018 | CNY | 4.8182 | 4.876 | 4.719 | 4.7521 | 4.7521 | -0.074 (-1.54%) | 3,873,007 |
7 Dec 2018 | CNY | 4.8512 | 4.8926 | 4.7686 | 4.8265 | 4.8265 | -0.041 (-0.85%) | 5,534,746 |
6 Dec 2018 | CNY | 4.7273 | 4.876 | 4.7025 | 4.8678 | 4.8678 | +0.099 (+2.08%) | 6,485,577 |
5 Dec 2018 | CNY | 4.7025 | 4.7851 | 4.6612 | 4.7686 | 4.7686 | -0.05 (-1.03%) | 3,362,752 |
4 Dec 2018 | CNY | 4.8182 | 4.8182 | 4.7355 | 4.8182 | 4.8182 | 0.0 (0.0%) | 4,640,192 |
3 Dec 2018 | CNY | 4.6777 | 4.8182 | 4.6694 | 4.8182 | 4.8182 | +0.207 (+4.48%) | 5,963,514 |
30 Nov 2018 | CNY | 4.6281 | 4.6612 | 4.4628 | 4.6116 | 4.6116 | -0.017 (-0.36%) | 3,472,344 |
29 Nov 2018 | CNY | 4.7025 | 4.7934 | 4.6116 | 4.6281 | 4.6281 | -0.083 (-1.75%) | 3,980,295 |
28 Nov 2018 | CNY | 4.6446 | 4.7355 | 4.5455 | 4.7107 | 4.7107 | +0.083 (+1.78%) | 3,759,099 |