Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | CNY | 7.05 | 7.14 | 6.82 | 6.89 | 6.89 | -0.27 (-3.77%) | 14,644,282 |
16 Jan 2019 | CNY | 7.01 | 7.47 | 6.91 | 7.16 | 7.16 | +0.05 (+0.70%) | 26,569,666 |
15 Jan 2019 | CNY | 6.75 | 7.45 | 6.71 | 7.11 | 7.11 | +0.34 (+5.02%) | 22,411,639 |
14 Jan 2019 | CNY | 6.65 | 6.77 | 6.59 | 6.77 | 6.77 | +0.11 (+1.65%) | 7,704,978 |
11 Jan 2019 | CNY | 6.66 | 6.76 | 6.61 | 6.66 | 6.66 | +0.07 (+1.06%) | 4,943,312 |
10 Jan 2019 | CNY | 6.63 | 6.72 | 6.55 | 6.59 | 6.59 | -0.07 (-1.05%) | 4,035,576 |
9 Jan 2019 | CNY | 6.68 | 6.77 | 6.62 | 6.66 | 6.66 | 0.0 (0.0%) | 6,075,549 |
8 Jan 2019 | CNY | 6.63 | 6.67 | 6.58 | 6.66 | 6.66 | +0.03 (+0.45%) | 4,125,322 |
7 Jan 2019 | CNY | 6.54 | 6.7 | 6.48 | 6.63 | 6.63 | +0.12 (+1.84%) | 5,192,457 |
4 Jan 2019 | CNY | 6.28 | 6.53 | 6.2 | 6.51 | 6.51 | +0.23 (+3.66%) | 4,724,478 |
3 Jan 2019 | CNY | 6.24 | 6.45 | 6.22 | 6.28 | 6.28 | +0.02 (+0.32%) | 1,849,155 |
2 Jan 2019 | CNY | 6.26 | 6.28 | 6.2 | 6.26 | 6.26 | +0.06 (+0.97%) | 1,442,400 |
28 Dec 2018 | CNY | 6.23 | 6.33 | 6.19 | 6.2 | 6.2 | -0.02 (-0.32%) | 1,903,822 |
27 Dec 2018 | CNY | 6.48 | 6.5 | 6.22 | 6.22 | 6.22 | -0.17 (-2.66%) | 2,925,448 |
26 Dec 2018 | CNY | 6.41 | 6.46 | 6.35 | 6.39 | 6.39 | -0.01 (-0.16%) | 2,439,760 |
25 Dec 2018 | CNY | 6.45 | 6.45 | 6.22 | 6.4 | 6.4 | -0.13 (-1.99%) | 3,602,303 |
24 Dec 2018 | CNY | 6.45 | 6.53 | 6.44 | 6.53 | 6.53 | +0.08 (+1.24%) | 2,299,001 |
21 Dec 2018 | CNY | 6.49 | 6.52 | 6.42 | 6.45 | 6.45 | -0.02 (-0.31%) | 2,389,400 |
20 Dec 2018 | CNY | 6.44 | 6.52 | 6.38 | 6.47 | 6.47 | +0.05 (+0.78%) | 2,152,000 |
19 Dec 2018 | CNY | 6.55 | 6.55 | 6.38 | 6.42 | 6.42 | -0.08 (-1.23%) | 2,009,918 |
18 Dec 2018 | CNY | 6.45 | 6.59 | 6.43 | 6.5 | 6.5 | -0.03 (-0.46%) | 2,231,010 |
17 Dec 2018 | CNY | 6.5 | 6.53 | 6.4 | 6.53 | 6.53 | +0.07 (+1.08%) | 1,906,361 |
14 Dec 2018 | CNY | 6.65 | 6.67 | 6.42 | 6.46 | 6.46 | -0.24 (-3.58%) | 4,514,847 |
13 Dec 2018 | CNY | 6.65 | 6.77 | 6.58 | 6.7 | 6.7 | +0.07 (+1.06%) | 3,927,713 |
12 Dec 2018 | CNY | 6.66 | 6.68 | 6.57 | 6.63 | 6.63 | -0.02 (-0.30%) | 2,661,755 |
11 Dec 2018 | CNY | 6.7 | 6.71 | 6.58 | 6.65 | 6.65 | +0.07 (+1.06%) | 2,760,817 |
10 Dec 2018 | CNY | 6.6 | 6.69 | 6.53 | 6.58 | 6.58 | -0.1 (-1.50%) | 2,773,174 |
7 Dec 2018 | CNY | 6.72 | 6.79 | 6.65 | 6.68 | 6.68 | -0.04 (-0.60%) | 3,810,523 |
6 Dec 2018 | CNY | 6.88 | 6.89 | 6.63 | 6.72 | 6.72 | -0.2 (-2.89%) | 8,900,770 |
5 Dec 2018 | CNY | 6.77 | 7.15 | 6.65 | 6.92 | 6.92 | +0.05 (+0.73%) | 15,744,718 |