Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | CNY | 8.8238 | 8.9571 | 8.6238 | 8.6952 | 8.6952 | -0.205 (-2.30%) | 7,160,391 |
16 Jan 2019 | CNY | 8.5857 | 9.2286 | 8.5238 | 8.9 | 8.9 | +0.338 (+3.95%) | 13,209,302 |
15 Jan 2019 | CNY | 8.381 | 8.5714 | 8.381 | 8.5619 | 8.5619 | +0.119 (+1.41%) | 3,328,710 |
14 Jan 2019 | CNY | 8.6191 | 8.6571 | 8.381 | 8.4429 | 8.4429 | -0.176 (-2.04%) | 3,254,021 |
11 Jan 2019 | CNY | 8.4762 | 8.6381 | 8.4048 | 8.6191 | 8.6191 | +0.191 (+2.26%) | 4,450,798 |
10 Jan 2019 | CNY | 8.5238 | 8.6191 | 8.3333 | 8.4286 | 8.4286 | -0.133 (-1.56%) | 4,538,730 |
9 Jan 2019 | CNY | 8.4667 | 8.7095 | 8.4286 | 8.5619 | 8.5619 | +0.076 (+0.90%) | 4,987,092 |
8 Jan 2019 | CNY | 8.6667 | 8.7952 | 8.4667 | 8.4857 | 8.4857 | -0.181 (-2.09%) | 4,890,011 |
7 Jan 2019 | CNY | 8.5524 | 8.7048 | 8.5286 | 8.6667 | 8.6667 | +0.167 (+1.96%) | 3,778,637 |
4 Jan 2019 | CNY | 8.1905 | 8.5381 | 7.9619 | 8.5 | 8.5 | +0.148 (+1.77%) | 4,686,360 |
3 Jan 2019 | CNY | 8.6286 | 8.7095 | 8.3286 | 8.3524 | 8.3524 | -0.243 (-2.82%) | 5,194,879 |
2 Jan 2019 | CNY | 8.5238 | 8.7 | 8.4429 | 8.5952 | 8.5952 | +0.057 (+0.67%) | 3,765,407 |
28 Dec 2018 | CNY | 8.9286 | 9.0952 | 8.481 | 8.5381 | 8.5381 | -0.486 (-5.38%) | 7,639,923 |
27 Dec 2018 | CNY | 9.1238 | 9.3048 | 8.9905 | 9.0238 | 9.0238 | +0.038 (+0.42%) | 9,642,141 |
26 Dec 2018 | CNY | 9.1429 | 9.3286 | 8.9143 | 8.9857 | 8.9857 | -0.214 (-2.33%) | 8,026,029 |
25 Dec 2018 | CNY | 8.8571 | 9.4667 | 8.5714 | 9.2 | 9.2 | +0.152 (+1.68%) | 11,534,229 |
24 Dec 2018 | CNY | 8.7238 | 9.0952 | 8.6667 | 9.0476 | 9.0476 | +0.319 (+3.65%) | 10,233,434 |
21 Dec 2018 | CNY | 8.4429 | 9.1476 | 8.3667 | 8.7286 | 8.7286 | +0.286 (+3.38%) | 7,224,737 |
20 Dec 2018 | CNY | 8.3571 | 8.4762 | 8.3 | 8.4429 | 8.4429 | +0.086 (+1.03%) | 2,987,040 |
19 Dec 2018 | CNY | 8.5 | 8.5619 | 8.3429 | 8.3571 | 8.3571 | -0.152 (-1.79%) | 3,120,600 |
18 Dec 2018 | CNY | 8.5 | 8.5762 | 8.3619 | 8.5095 | 8.5095 | -0.038 (-0.45%) | 2,499,000 |
17 Dec 2018 | CNY | 8.6048 | 8.6048 | 8.3381 | 8.5476 | 8.5476 | -0.095 (-1.10%) | 3,612,126 |
14 Dec 2018 | CNY | 8.7619 | 8.9524 | 8.6238 | 8.6429 | 8.6429 | -0.124 (-1.41%) | 5,714,820 |
13 Dec 2018 | CNY | 8.6762 | 8.8238 | 8.6191 | 8.7667 | 8.7667 | +0.09 (+1.04%) | 3,987,515 |
12 Dec 2018 | CNY | 8.7762 | 8.7905 | 8.6381 | 8.6762 | 8.6762 | -0.209 (-2.36%) | 4,102,007 |
11 Dec 2018 | CNY | 8.6714 | 8.9095 | 8.6286 | 8.8857 | 8.8857 | +0.229 (+2.64%) | 4,665,257 |
10 Dec 2018 | CNY | 8.5714 | 8.7429 | 8.4286 | 8.6571 | 8.6571 | +0.024 (+0.28%) | 3,559,397 |
7 Dec 2018 | CNY | 8.6619 | 8.7619 | 8.6143 | 8.6333 | 8.6333 | -0.029 (-0.33%) | 2,422,560 |
6 Dec 2018 | CNY | 8.9429 | 8.9524 | 8.6476 | 8.6619 | 8.6619 | -0.167 (-1.89%) | 3,945,692 |
5 Dec 2018 | CNY | 8.7143 | 8.9286 | 8.6905 | 8.8286 | 8.8286 | -0.171 (-1.90%) | 3,918,933 |