Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2018 | CNY | 6.61 | 6.78 | 6.6 | 6.77 | 6.77 | 0.0 (0.0%) | 9,665,499 |
20 Nov 2018 | CNY | 6.77 | 7.07 | 6.68 | 6.77 | 6.77 | -0.08 (-1.17%) | 17,183,750 |
19 Nov 2018 | CNY | 6.92 | 7.03 | 6.68 | 6.85 | 6.85 | -0.2 (-2.84%) | 20,458,902 |
16 Nov 2018 | CNY | 6.89 | 7.17 | 6.83 | 7.05 | 7.05 | +0.12 (+1.73%) | 24,584,724 |
15 Nov 2018 | CNY | 6.78 | 6.96 | 6.73 | 6.93 | 6.93 | +0.16 (+2.36%) | 21,669,947 |
14 Nov 2018 | CNY | 6.74 | 6.87 | 6.66 | 6.77 | 6.77 | -0.07 (-1.02%) | 21,209,196 |
13 Nov 2018 | CNY | 6.48 | 6.99 | 6.42 | 6.84 | 6.84 | +0.28 (+4.27%) | 31,751,127 |
12 Nov 2018 | CNY | 6.4 | 6.62 | 6.38 | 6.56 | 6.56 | +0.06 (+0.92%) | 20,227,500 |
9 Nov 2018 | CNY | 6.37 | 6.53 | 6.24 | 6.5 | 6.5 | +0.08 (+1.25%) | 10,057,350 |
8 Nov 2018 | CNY | 6.59 | 6.64 | 6.4 | 6.42 | 6.42 | -0.12 (-1.83%) | 10,010,884 |
7 Nov 2018 | CNY | 6.58 | 6.68 | 6.51 | 6.54 | 6.54 | -0.09 (-1.36%) | 11,032,282 |
6 Nov 2018 | CNY | 6.64 | 6.72 | 6.36 | 6.63 | 6.63 | -0.25 (-3.63%) | 16,155,406 |
5 Nov 2018 | CNY | 6.95 | 7.03 | 6.78 | 6.88 | 6.88 | -0.15 (-2.13%) | 15,773,351 |
2 Nov 2018 | CNY | 6.92 | 7.07 | 6.77 | 7.03 | 7.03 | +0.16 (+2.33%) | 21,535,102 |
1 Nov 2018 | CNY | 6.54 | 7.2 | 6.53 | 6.87 | 6.87 | +0.09 (+1.33%) | 28,217,286 |
31 Oct 2018 | CNY | 6.09 | 6.78 | 5.97 | 6.78 | 6.78 | +0.62 (+10.06%) | 33,602,943 |
30 Oct 2018 | CNY | 6.37 | 6.47 | 6.11 | 6.16 | 6.16 | -0.63 (-9.28%) | 29,079,749 |
29 Oct 2018 | CNY | 6.7 | 6.87 | 6.59 | 6.79 | 6.79 | -0.15 (-2.16%) | 12,267,448 |
26 Oct 2018 | CNY | 6.89 | 7.14 | 6.81 | 6.94 | 6.94 | -0.19 (-2.66%) | 21,825,102 |
25 Oct 2018 | CNY | 6.89 | 7.43 | 6.75 | 7.13 | 7.13 | +0.22 (+3.18%) | 41,117,826 |
24 Oct 2018 | CNY | 6.39 | 6.91 | 6.39 | 6.91 | 6.91 | +0.63 (+10.03%) | 16,942,747 |
23 Oct 2018 | CNY | 6.52 | 6.52 | 6.28 | 6.28 | 6.28 | -0.26 (-3.98%) | 7,545,340 |
22 Oct 2018 | CNY | 6.31 | 6.61 | 6.31 | 6.54 | 6.54 | +0.27 (+4.31%) | 11,936,500 |
19 Oct 2018 | CNY | 5.89 | 6.27 | 5.88 | 6.27 | 6.27 | +0.2 (+3.29%) | 7,166,421 |
18 Oct 2018 | CNY | 5.97 | 6.53 | 5.8 | 6.07 | 6.07 | +0.05 (+0.83%) | 9,001,740 |
17 Oct 2018 | CNY | 6.02 | 6.06 | 5.86 | 6.02 | 6.02 | +0.12 (+2.03%) | 6,104,000 |
16 Oct 2018 | CNY | 5.89 | 6.19 | 5.76 | 5.9 | 5.9 | -0.24 (-3.91%) | 8,978,800 |
15 Oct 2018 | CNY | 6.67 | 6.67 | 6.13 | 6.14 | 6.14 | +0.08 (+1.32%) | 12,955,340 |
12 Oct 2018 | CNY | 6.28 | 6.28 | 5.79 | 6.06 | 6.06 | -0.28 (-4.42%) | 6,669,900 |
11 Oct 2018 | CNY | 6.74 | 6.74 | 6.29 | 6.34 | 6.34 | -0.65 (-9.30%) | 9,794,040 |