Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2018 | CNY | 7.6565 | 7.7547 | 7.5494 | 7.7457 | 7.7457 | +0.187 (+2.48%) | 4,430,716 |
17 Apr 2018 | CNY | 7.7457 | 7.8171 | 7.5316 | 7.5583 | 7.5583 | -0.187 (-2.42%) | 5,021,859 |
16 Apr 2018 | CNY | 7.9064 | 7.9064 | 7.7279 | 7.7457 | 7.7457 | -0.17 (-2.14%) | 4,978,928 |
13 Apr 2018 | CNY | 8.0045 | 8.0313 | 7.9064 | 7.9153 | 7.9153 | -0.027 (-0.34%) | 2,933,217 |
12 Apr 2018 | CNY | 8.0134 | 8.0581 | 7.9242 | 7.9421 | 7.9421 | -0.098 (-1.22%) | 3,973,689 |
11 Apr 2018 | CNY | 8.067 | 8.0938 | 7.9867 | 8.0402 | 8.0402 | +0.018 (+0.22%) | 3,802,359 |
10 Apr 2018 | CNY | 8.0759 | 8.1116 | 7.8974 | 8.0224 | 8.0224 | -0.036 (-0.44%) | 4,246,462 |
9 Apr 2018 | CNY | 8.1919 | 8.1919 | 7.9421 | 8.0581 | 8.0581 | -0.143 (-1.74%) | 4,106,045 |
4 Apr 2018 | CNY | 8.2901 | 8.415 | 8.1205 | 8.2008 | 8.2008 | -0.036 (-0.43%) | 5,328,650 |
3 Apr 2018 | CNY | 8.0759 | 8.2365 | 8.0759 | 8.2365 | 8.2365 | +0.027 (+0.33%) | 4,505,365 |
2 Apr 2018 | CNY | 8.2544 | 8.415 | 8.1919 | 8.2098 | 8.2098 | -0.053 (-0.65%) | 5,129,186 |
30 Mar 2018 | CNY | 8.1562 | 8.299 | 8.1116 | 8.2633 | 8.2633 | +0.116 (+1.42%) | 5,569,640 |
29 Mar 2018 | CNY | 8.1205 | 8.1741 | 8.0581 | 8.1473 | 8.1473 | +0.062 (+0.77%) | 3,706,222 |
28 Mar 2018 | CNY | 7.9421 | 8.1473 | 7.9064 | 8.0848 | 8.0848 | +0.027 (+0.33%) | 4,769,297 |
27 Mar 2018 | CNY | 7.9867 | 8.1205 | 7.951 | 8.0581 | 8.0581 | +0.178 (+2.27%) | 6,182,388 |
26 Mar 2018 | CNY | 7.6119 | 7.8974 | 7.6119 | 7.8796 | 7.8796 | +0.036 (+0.46%) | 5,255,714 |
23 Mar 2018 | CNY | 8.0402 | 8.183 | 7.6743 | 7.8439 | 7.8439 | -0.509 (-6.09%) | 11,921,834 |
22 Mar 2018 | CNY | 8.3436 | 8.4507 | 8.299 | 8.3525 | 8.3525 | -0.036 (-0.43%) | 4,531,263 |
21 Mar 2018 | CNY | 8.3525 | 8.5399 | 8.299 | 8.3882 | 8.3882 | +0.036 (+0.43%) | 7,192,172 |
20 Mar 2018 | CNY | 8.2276 | 8.3704 | 8.2098 | 8.3525 | 8.3525 | 0.0 (0.0%) | 4,611,032 |
19 Mar 2018 | CNY | 8.3436 | 8.415 | 8.2276 | 8.3525 | 8.3525 | -0.009 (-0.11%) | 5,431,551 |
16 Mar 2018 | CNY | 8.4329 | 8.5132 | 8.3258 | 8.3615 | 8.3615 | -0.107 (-1.26%) | 6,745,167 |
15 Mar 2018 | CNY | 8.5846 | 8.6381 | 8.299 | 8.4685 | 8.4685 | -0.196 (-2.27%) | 11,490,305 |
14 Mar 2018 | CNY | 8.7452 | 8.8969 | 8.6649 | 8.6649 | 8.6649 | -0.143 (-1.62%) | 10,206,902 |
13 Mar 2018 | CNY | 8.647 | 9.2449 | 8.531 | 8.8076 | 8.8076 | +0.205 (+2.39%) | 19,946,097 |
12 Mar 2018 | CNY | 8.4864 | 8.6202 | 8.4596 | 8.6024 | 8.6024 | +0.187 (+2.23%) | 12,381,762 |
9 Mar 2018 | CNY | 8.183 | 8.4596 | 8.1384 | 8.415 | 8.415 | +0.187 (+2.28%) | 12,390,592 |
8 Mar 2018 | CNY | 8.1205 | 8.3347 | 8.0581 | 8.2276 | 8.2276 | +0.089 (+1.10%) | 9,403,438 |
7 Mar 2018 | CNY | 8.3525 | 8.3882 | 8.0848 | 8.1384 | 8.1384 | -0.161 (-1.94%) | 8,842,648 |
6 Mar 2018 | CNY | 8.2455 | 8.3793 | 8.1562 | 8.299 | 8.299 | -0.027 (-0.32%) | 10,999,294 |