Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2018 | CNY | 6.09 | 6.11 | 6.03 | 6.07 | 6.07 | +0.01 (+0.17%) | 805,100 |
22 Jan 2018 | CNY | 6.06 | 6.11 | 6 | 6.06 | 6.06 | +0.01 (+0.17%) | 1,312,313 |
19 Jan 2018 | CNY | 6.1 | 6.12 | 6.05 | 6.05 | 6.05 | -0.04 (-0.66%) | 961,700 |
18 Jan 2018 | CNY | 6.05 | 6.11 | 6.03 | 6.09 | 6.09 | +0.04 (+0.66%) | 903,876 |
17 Jan 2018 | CNY | 6.11 | 6.11 | 6.02 | 6.05 | 6.05 | -0.04 (-0.66%) | 1,369,500 |
16 Jan 2018 | CNY | 6.13 | 6.15 | 6 | 6.09 | 6.09 | -0.06 (-0.98%) | 1,707,479 |
15 Jan 2018 | CNY | 6.4 | 6.42 | 6.13 | 6.15 | 6.15 | -0.28 (-4.35%) | 2,862,473 |
12 Jan 2018 | CNY | 6.45 | 6.48 | 6.42 | 6.43 | 6.43 | -0.03 (-0.46%) | 1,086,001 |
11 Jan 2018 | CNY | 6.4 | 6.47 | 6.4 | 6.46 | 6.46 | 0.0 (0.0%) | 975,438 |
10 Jan 2018 | CNY | 6.51 | 6.51 | 6.41 | 6.46 | 6.46 | -0.05 (-0.77%) | 1,160,177 |
9 Jan 2018 | CNY | 6.39 | 6.56 | 6.39 | 6.51 | 6.51 | +0.07 (+1.09%) | 1,685,739 |
8 Jan 2018 | CNY | 6.48 | 6.48 | 6.37 | 6.44 | 6.44 | -0.04 (-0.62%) | 1,433,300 |
5 Jan 2018 | CNY | 6.49 | 6.5 | 6.43 | 6.48 | 6.48 | +0.02 (+0.31%) | 1,151,800 |
4 Jan 2018 | CNY | 6.49 | 6.49 | 6.43 | 6.46 | 6.46 | 0.0 (0.0%) | 1,477,699 |
3 Jan 2018 | CNY | 6.35 | 6.49 | 6.35 | 6.46 | 6.46 | +0.1 (+1.57%) | 2,094,200 |
2 Jan 2018 | CNY | 6.37 | 6.42 | 6.33 | 6.36 | 6.36 | -0.01 (-0.16%) | 1,386,775 |
29 Dec 2017 | CNY | 6.43 | 6.43 | 6.33 | 6.37 | 6.37 | 0.0 (0.0%) | 792,899 |
28 Dec 2017 | CNY | 6.33 | 6.39 | 6.32 | 6.37 | 6.37 | -0.02 (-0.31%) | 1,027,039 |
27 Dec 2017 | CNY | 6.37 | 6.42 | 6.3 | 6.39 | 6.39 | 0.0 (0.0%) | 1,708,023 |
26 Dec 2017 | CNY | 6.33 | 6.4 | 6.28 | 6.39 | 6.39 | +0.02 (+0.31%) | 1,372,850 |
25 Dec 2017 | CNY | 6.53 | 6.53 | 6.33 | 6.37 | 6.37 | -0.12 (-1.85%) | 1,944,400 |
22 Dec 2017 | CNY | 6.34 | 6.51 | 6.34 | 6.49 | 6.49 | +0.11 (+1.72%) | 2,064,819 |
21 Dec 2017 | CNY | 6.38 | 6.4 | 6.31 | 6.38 | 6.38 | 0.0 (0.0%) | 982,700 |
20 Dec 2017 | CNY | 6.4 | 6.4 | 6.32 | 6.38 | 6.38 | -0.02 (-0.31%) | 1,016,300 |
19 Dec 2017 | CNY | 6.39 | 6.46 | 6.36 | 6.4 | 6.4 | -0.04 (-0.62%) | 1,380,561 |
18 Dec 2017 | CNY | 6.51 | 6.57 | 6.41 | 6.44 | 6.44 | -0.22 (-3.30%) | 2,603,084 |
15 Dec 2017 | CNY | 6.44 | 6.78 | 6.38 | 6.66 | 6.66 | +0.23 (+3.58%) | 4,798,787 |
14 Dec 2017 | CNY | 6.34 | 6.43 | 6.26 | 6.43 | 6.43 | +0.07 (+1.10%) | 1,970,787 |
13 Dec 2017 | CNY | 6.25 | 6.45 | 6.2 | 6.36 | 6.36 | +0.1 (+1.60%) | 2,164,200 |
12 Dec 2017 | CNY | 6.37 | 6.45 | 6.24 | 6.26 | 6.26 | -0.17 (-2.64%) | 2,053,089 |