Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 6.77 | 6.8 | 6.62 | 6.76 | 6.76 | +0.03 (+0.45%) | 9,148,473 |
17 Jan 2019 | CNY | 6.9 | 6.91 | 6.71 | 6.73 | 6.73 | -0.16 (-2.32%) | 10,327,159 |
16 Jan 2019 | CNY | 7.06 | 7.13 | 6.86 | 6.89 | 6.89 | -0.19 (-2.68%) | 13,008,964 |
15 Jan 2019 | CNY | 7.06 | 7.13 | 6.95 | 7.08 | 7.08 | -0.07 (-0.98%) | 14,648,748 |
14 Jan 2019 | CNY | 7.09 | 7.17 | 6.96 | 7.15 | 7.15 | +0.05 (+0.70%) | 20,255,060 |
11 Jan 2019 | CNY | 6.81 | 7.3 | 6.78 | 7.1 | 7.1 | +0.33 (+4.87%) | 32,958,777 |
10 Jan 2019 | CNY | 6.85 | 6.9 | 6.69 | 6.77 | 6.77 | -0.2 (-2.87%) | 27,116,134 |
9 Jan 2019 | CNY | 6.46 | 7.11 | 6.46 | 6.97 | 6.97 | +0.51 (+7.89%) | 46,700,269 |
8 Jan 2019 | CNY | 6.75 | 6.75 | 6.43 | 6.46 | 6.46 | -0.14 (-2.12%) | 16,054,859 |
7 Jan 2019 | CNY | 6.57 | 6.64 | 6.45 | 6.6 | 6.6 | +0.1 (+1.54%) | 10,697,998 |
4 Jan 2019 | CNY | 6.24 | 6.51 | 6.21 | 6.5 | 6.5 | +0.12 (+1.88%) | 10,472,024 |
3 Jan 2019 | CNY | 6.2 | 6.39 | 6.15 | 6.38 | 6.38 | +0.17 (+2.74%) | 9,109,827 |
2 Jan 2019 | CNY | 6.22 | 6.3 | 6.15 | 6.21 | 6.21 | +0.03 (+0.49%) | 6,242,537 |
28 Dec 2018 | CNY | 6.25 | 6.37 | 6.16 | 6.18 | 6.18 | -0.1 (-1.59%) | 6,240,884 |
27 Dec 2018 | CNY | 6.4 | 6.45 | 6.27 | 6.28 | 6.28 | -0.06 (-0.95%) | 8,590,326 |
26 Dec 2018 | CNY | 6.13 | 6.44 | 6.11 | 6.34 | 6.34 | +0.16 (+2.59%) | 13,463,158 |
25 Dec 2018 | CNY | 6.07 | 6.21 | 5.91 | 6.18 | 6.18 | +0.06 (+0.98%) | 8,209,792 |
24 Dec 2018 | CNY | 5.99 | 6.15 | 5.95 | 6.12 | 6.12 | +0.14 (+2.34%) | 4,865,653 |
21 Dec 2018 | CNY | 6.01 | 6.04 | 5.94 | 5.98 | 5.98 | -0.06 (-0.99%) | 4,167,250 |
20 Dec 2018 | CNY | 6 | 6.09 | 5.96 | 6.04 | 6.04 | +0.06 (+1.00%) | 5,162,882 |
19 Dec 2018 | CNY | 6.14 | 6.16 | 5.97 | 5.98 | 5.98 | -0.16 (-2.61%) | 7,061,769 |
18 Dec 2018 | CNY | 6.25 | 6.27 | 6.07 | 6.14 | 6.14 | -0.11 (-1.76%) | 6,365,400 |
17 Dec 2018 | CNY | 6.41 | 6.57 | 6.18 | 6.25 | 6.25 | -0.23 (-3.55%) | 11,009,283 |
14 Dec 2018 | CNY | 6.65 | 6.72 | 6.41 | 6.48 | 6.48 | -0.2 (-2.99%) | 8,362,665 |
13 Dec 2018 | CNY | 6.52 | 6.74 | 6.51 | 6.68 | 6.68 | +0.18 (+2.77%) | 8,355,061 |
12 Dec 2018 | CNY | 6.72 | 6.82 | 6.5 | 6.5 | 6.5 | -0.24 (-3.56%) | 11,463,598 |
11 Dec 2018 | CNY | 6.73 | 6.85 | 6.63 | 6.74 | 6.74 | +0.04 (+0.60%) | 8,885,934 |
10 Dec 2018 | CNY | 6.88 | 6.89 | 6.67 | 6.7 | 6.7 | -0.18 (-2.62%) | 8,116,189 |
7 Dec 2018 | CNY | 6.78 | 6.94 | 6.78 | 6.88 | 6.88 | +0.11 (+1.62%) | 6,258,560 |
6 Dec 2018 | CNY | 6.89 | 6.93 | 6.76 | 6.77 | 6.77 | -0.15 (-2.17%) | 6,976,202 |