Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | CNY | 5.78 | 5.78 | 5.54 | 5.56 | 5.56 | -0.2 (-3.47%) | 9,566,286 |
12 Jan 2018 | CNY | 5.78 | 5.8 | 5.74 | 5.76 | 5.76 | -0.02 (-0.35%) | 3,895,735 |
11 Jan 2018 | CNY | 5.76 | 5.79 | 5.72 | 5.78 | 5.78 | 0.0 (0.0%) | 5,921,404 |
10 Jan 2018 | CNY | 5.83 | 5.84 | 5.75 | 5.78 | 5.78 | -0.06 (-1.03%) | 6,226,833 |
9 Jan 2018 | CNY | 5.82 | 5.87 | 5.82 | 5.84 | 5.84 | 0.0 (0.0%) | 4,911,290 |
8 Jan 2018 | CNY | 5.86 | 5.87 | 5.81 | 5.84 | 5.84 | -0.04 (-0.68%) | 7,378,353 |
5 Jan 2018 | CNY | 5.96 | 5.96 | 5.88 | 5.88 | 5.88 | -0.08 (-1.34%) | 8,658,150 |
4 Jan 2018 | CNY | 5.94 | 6.06 | 5.94 | 5.96 | 5.96 | -0.02 (-0.33%) | 7,691,701 |
3 Jan 2018 | CNY | 6 | 6.02 | 5.94 | 5.98 | 5.98 | -0.02 (-0.33%) | 7,921,205 |
2 Jan 2018 | CNY | 6.03 | 6.06 | 5.97 | 6 | 6 | -0.01 (-0.17%) | 8,767,190 |
29 Dec 2017 | CNY | 5.93 | 6.02 | 5.9 | 6.01 | 6.01 | +0.1 (+1.69%) | 9,908,106 |
28 Dec 2017 | CNY | 5.93 | 5.98 | 5.9 | 5.91 | 5.91 | -0.02 (-0.34%) | 6,116,300 |
27 Dec 2017 | CNY | 5.91 | 6.02 | 5.89 | 5.93 | 5.93 | -0.02 (-0.34%) | 8,480,050 |
26 Dec 2017 | CNY | 5.83 | 6.16 | 5.79 | 5.95 | 5.95 | +0.12 (+2.06%) | 21,094,629 |
25 Dec 2017 | CNY | 5.86 | 5.87 | 5.79 | 5.83 | 5.83 | -0.02 (-0.34%) | 5,511,466 |
22 Dec 2017 | CNY | 5.85 | 5.92 | 5.85 | 5.85 | 5.85 | -0.02 (-0.34%) | 4,134,851 |
21 Dec 2017 | CNY | 5.83 | 5.97 | 5.77 | 5.87 | 5.87 | +0.04 (+0.69%) | 17,774,906 |
20 Dec 2017 | CNY | 5.85 | 5.86 | 5.81 | 5.83 | 5.83 | -0.04 (-0.68%) | 4,350,442 |
19 Dec 2017 | CNY | 5.89 | 5.92 | 5.82 | 5.87 | 5.87 | -0.03 (-0.51%) | 6,096,402 |
18 Dec 2017 | CNY | 5.89 | 5.96 | 5.87 | 5.9 | 5.9 | +0.01 (+0.17%) | 4,663,188 |
15 Dec 2017 | CNY | 5.88 | 5.93 | 5.86 | 5.89 | 5.89 | 0.0 (0.0%) | 4,532,012 |
14 Dec 2017 | CNY | 5.88 | 5.93 | 5.84 | 5.89 | 5.89 | +0.01 (+0.17%) | 5,670,534 |
13 Dec 2017 | CNY | 5.88 | 5.92 | 5.85 | 5.88 | 5.88 | -0.01 (-0.17%) | 3,686,915 |
12 Dec 2017 | CNY | 5.98 | 5.98 | 5.89 | 5.89 | 5.89 | -0.11 (-1.83%) | 5,185,075 |
11 Dec 2017 | CNY | 5.84 | 6.15 | 5.78 | 6 | 6 | +0.15 (+2.56%) | 21,384,683 |
8 Dec 2017 | CNY | 5.8 | 5.88 | 5.76 | 5.85 | 5.85 | +0.02 (+0.34%) | 7,916,554 |
7 Dec 2017 | CNY | 5.83 | 5.9 | 5.72 | 5.83 | 5.83 | 0.0 (0.0%) | 9,985,309 |
6 Dec 2017 | CNY | 5.95 | 5.99 | 5.71 | 5.83 | 5.83 | -0.14 (-2.35%) | 12,883,898 |
5 Dec 2017 | CNY | 6.08 | 6.11 | 5.89 | 5.97 | 5.97 | -0.11 (-1.81%) | 9,819,058 |
4 Dec 2017 | CNY | 6.08 | 6.15 | 6.06 | 6.08 | 6.08 | -0.03 (-0.49%) | 6,601,831 |