Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | CNY | 4.703 | 4.8102 | 4.7001 | 4.7407 | 4.7407 | 0.0 (0.0%) | 1,943,158 |
22 Oct 2018 | CNY | 4.5929 | 4.8102 | 4.5523 | 4.7407 | 4.7407 | +0.2 (+4.40%) | 3,797,749 |
19 Oct 2018 | CNY | 4.4016 | 4.5407 | 4.3379 | 4.5407 | 4.5407 | +0.099 (+2.22%) | 1,913,368 |
18 Oct 2018 | CNY | 4.5088 | 4.5088 | 4.3466 | 4.4422 | 4.4422 | -0.067 (-1.48%) | 1,245,255 |
17 Oct 2018 | CNY | 4.4509 | 4.6016 | 4.4045 | 4.5088 | 4.5088 | +0.09 (+2.03%) | 1,572,275 |
16 Oct 2018 | CNY | 4.503 | 4.5668 | 4.3755 | 4.419 | 4.419 | -0.084 (-1.87%) | 759,278 |
15 Oct 2018 | CNY | 4.5494 | 4.6276 | 4.4915 | 4.503 | 4.503 | -0.046 (-1.02%) | 651,548 |
12 Oct 2018 | CNY | 4.5784 | 4.7059 | 4.2162 | 4.5494 | 4.5494 | -0.133 (-2.85%) | 1,822,814 |
11 Oct 2018 | CNY | 5.1318 | 5.1318 | 4.6827 | 4.6827 | 4.6827 | -0.519 (-9.97%) | 2,197,596 |
10 Oct 2018 | CNY | 5.1724 | 5.2507 | 5.1376 | 5.2014 | 5.2014 | +0.029 (+0.56%) | 985,184 |
9 Oct 2018 | CNY | 5.1579 | 5.2072 | 5.1174 | 5.1724 | 5.1724 | +0.015 (+0.28%) | 994,233 |
8 Oct 2018 | CNY | 5.3231 | 5.3231 | 5.1318 | 5.1579 | 5.1579 | -0.197 (-3.68%) | 1,385,231 |
28 Sep 2018 | CNY | 5.3318 | 5.3724 | 5.2912 | 5.355 | 5.355 | +0.043 (+0.82%) | 983,234 |
27 Sep 2018 | CNY | 5.3753 | 5.4013 | 5.3028 | 5.3115 | 5.3115 | -0.064 (-1.19%) | 1,684,088 |
26 Sep 2018 | CNY | 5.3811 | 5.4332 | 5.3463 | 5.3753 | 5.3753 | +0.017 (+0.32%) | 1,467,710 |
25 Sep 2018 | CNY | 5.3782 | 5.3782 | 5.3028 | 5.3579 | 5.3579 | -0.032 (-0.59%) | 1,372,807 |
21 Sep 2018 | CNY | 5.3753 | 5.4042 | 5.3173 | 5.3897 | 5.3897 | +0.043 (+0.81%) | 1,833,305 |
20 Sep 2018 | CNY | 5.3897 | 5.41 | 5.3086 | 5.3463 | 5.3463 | -0.058 (-1.07%) | 1,758,553 |
19 Sep 2018 | CNY | 5.3955 | 5.4477 | 5.3666 | 5.4042 | 5.4042 | +0.009 (+0.16%) | 2,066,714 |
18 Sep 2018 | CNY | 5.3202 | 5.4071 | 5.2912 | 5.3955 | 5.3955 | +0.093 (+1.75%) | 1,461,498 |
17 Sep 2018 | CNY | 5.3753 | 5.41 | 5.2912 | 5.3028 | 5.3028 | -0.13 (-2.40%) | 1,338,642 |
14 Sep 2018 | CNY | 5.4535 | 5.4825 | 5.3724 | 5.4332 | 5.4332 | -0.101 (-1.83%) | 3,170,433 |
13 Sep 2018 | CNY | 5.4303 | 5.6476 | 5.3376 | 5.5346 | 5.5346 | +0.104 (+1.92%) | 5,762,755 |
12 Sep 2018 | CNY | 5.2883 | 5.7867 | 5.2883 | 5.4303 | 5.4303 | +0.171 (+3.25%) | 7,453,335 |
11 Sep 2018 | CNY | 5.1898 | 5.297 | 5.1869 | 5.2594 | 5.2594 | +0.012 (+0.22%) | 2,004,627 |
10 Sep 2018 | CNY | 5.355 | 5.3868 | 5.2391 | 5.2478 | 5.2478 | -0.104 (-1.95%) | 960,892 |
7 Sep 2018 | CNY | 5.3173 | 5.4187 | 5.2883 | 5.3521 | 5.3521 | +0.052 (+0.98%) | 1,406,282 |
6 Sep 2018 | CNY | 5.3376 | 5.3492 | 5.2449 | 5.2999 | 5.2999 | -0.043 (-0.81%) | 1,168,163 |
5 Sep 2018 | CNY | 5.3463 | 5.3608 | 5.3057 | 5.3434 | 5.3434 | -0.003 (-0.05%) | 1,139,865 |
4 Sep 2018 | CNY | 5.2449 | 5.355 | 5.2449 | 5.3463 | 5.3463 | +0.023 (+0.44%) | 1,227,520 |