Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | CNY | 6.0455 | 6.0455 | 5.8455 | 5.8636 | 5.8636 | -0.209 (-3.44%) | 8,135,917 |
16 Jan 2019 | CNY | 6.0091 | 6.2 | 5.9182 | 6.0727 | 6.0727 | +0.027 (+0.45%) | 12,129,620 |
15 Jan 2019 | CNY | 5.8727 | 6.1091 | 5.8636 | 6.0455 | 6.0455 | +0.164 (+2.78%) | 9,221,643 |
14 Jan 2019 | CNY | 5.9636 | 5.9818 | 5.8455 | 5.8818 | 5.8818 | -0.082 (-1.37%) | 4,716,594 |
11 Jan 2019 | CNY | 5.9636 | 6 | 5.8909 | 5.9636 | 5.9636 | -0.055 (-0.91%) | 6,761,245 |
10 Jan 2019 | CNY | 5.8727 | 6.0545 | 5.8182 | 6.0182 | 6.0182 | +0.145 (+2.48%) | 10,175,038 |
9 Jan 2019 | CNY | 5.9636 | 6.0455 | 5.8364 | 5.8727 | 5.8727 | -0.036 (-0.62%) | 8,237,273 |
8 Jan 2019 | CNY | 6.0364 | 6.0455 | 5.8546 | 5.9091 | 5.9091 | -0.145 (-2.40%) | 8,894,158 |
7 Jan 2019 | CNY | 5.8909 | 6.1909 | 5.8364 | 6.0545 | 6.0545 | +0.164 (+2.78%) | 13,558,974 |
4 Jan 2019 | CNY | 5.5727 | 5.9 | 5.4546 | 5.8909 | 5.8909 | +0.227 (+4.01%) | 10,735,360 |
3 Jan 2019 | CNY | 5.6273 | 5.7091 | 5.5818 | 5.6636 | 5.6636 | +0.073 (+1.30%) | 3,250,258 |
2 Jan 2019 | CNY | 5.6273 | 5.7182 | 5.5545 | 5.5909 | 5.5909 | +0.064 (+1.15%) | 3,228,731 |
28 Dec 2018 | CNY | 5.4546 | 5.6636 | 5.3909 | 5.5273 | 5.5273 | +0.073 (+1.33%) | 3,329,051 |
27 Dec 2018 | CNY | 5.6727 | 5.7273 | 5.4546 | 5.4546 | 5.4546 | -0.182 (-3.23%) | 3,549,164 |
26 Dec 2018 | CNY | 5.5091 | 5.8273 | 5.4546 | 5.6364 | 5.6364 | +0.109 (+1.97%) | 4,485,475 |
25 Dec 2018 | CNY | 5.6727 | 5.6818 | 5.1182 | 5.5273 | 5.5273 | -0.164 (-2.87%) | 4,593,343 |
24 Dec 2018 | CNY | 5.6909 | 5.7636 | 5.6182 | 5.6909 | 5.6909 | -0.009 (-0.16%) | 2,887,762 |
21 Dec 2018 | CNY | 5.7636 | 5.7909 | 5.6909 | 5.7 | 5.7 | -0.055 (-0.95%) | 2,533,168 |
20 Dec 2018 | CNY | 5.7091 | 5.8182 | 5.6909 | 5.7546 | 5.7546 | +0.009 (+0.16%) | 2,816,557 |
19 Dec 2018 | CNY | 5.9727 | 5.9727 | 5.7091 | 5.7455 | 5.7455 | -0.2 (-3.36%) | 5,238,574 |
18 Dec 2018 | CNY | 5.8182 | 5.9727 | 5.8091 | 5.9455 | 5.9455 | +0.045 (+0.77%) | 6,541,005 |
17 Dec 2018 | CNY | 5.7546 | 5.9546 | 5.6727 | 5.9 | 5.9 | +0.127 (+2.21%) | 4,733,152 |
14 Dec 2018 | CNY | 5.9636 | 6 | 5.7455 | 5.7727 | 5.7727 | -0.173 (-2.91%) | 4,962,562 |
13 Dec 2018 | CNY | 5.8909 | 5.9818 | 5.8182 | 5.9455 | 5.9455 | +0.055 (+0.93%) | 5,030,285 |
12 Dec 2018 | CNY | 5.8546 | 5.9182 | 5.8182 | 5.8909 | 5.8909 | +0.1 (+1.73%) | 4,272,566 |
11 Dec 2018 | CNY | 5.7818 | 5.8546 | 5.7364 | 5.7909 | 5.7909 | +0.027 (+0.47%) | 3,219,245 |
10 Dec 2018 | CNY | 5.8727 | 5.9 | 5.7546 | 5.7636 | 5.7636 | -0.218 (-3.65%) | 5,558,996 |
7 Dec 2018 | CNY | 5.8364 | 6.0273 | 5.8182 | 5.9818 | 5.9818 | +0.182 (+3.13%) | 8,896,831 |
6 Dec 2018 | CNY | 5.8727 | 6.0545 | 5.7818 | 5.8 | 5.8 | -0.136 (-2.30%) | 6,682,498 |
5 Dec 2018 | CNY | 5.7364 | 5.9364 | 5.7 | 5.9364 | 5.9364 | +0.055 (+0.93%) | 6,379,630 |