Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 6.64 | 6.75 | 6.55 | 6.73 | 6.73 | +0.11 (+1.66%) | 4,103,670 |
17 Jan 2019 | CNY | 6.75 | 6.78 | 6.62 | 6.62 | 6.62 | -0.17 (-2.50%) | 3,415,500 |
16 Jan 2019 | CNY | 6.86 | 6.86 | 6.76 | 6.79 | 6.79 | -0.01 (-0.15%) | 3,461,548 |
15 Jan 2019 | CNY | 6.8 | 6.81 | 6.7 | 6.8 | 6.8 | +0.02 (+0.29%) | 3,392,200 |
14 Jan 2019 | CNY | 6.77 | 6.83 | 6.73 | 6.78 | 6.78 | +0.01 (+0.15%) | 2,715,181 |
11 Jan 2019 | CNY | 6.75 | 6.8 | 6.7 | 6.77 | 6.77 | +0.02 (+0.30%) | 3,804,124 |
10 Jan 2019 | CNY | 6.79 | 6.85 | 6.74 | 6.75 | 6.75 | -0.03 (-0.44%) | 3,216,072 |
9 Jan 2019 | CNY | 6.8 | 6.94 | 6.73 | 6.78 | 6.78 | -0.03 (-0.44%) | 5,287,600 |
8 Jan 2019 | CNY | 6.89 | 6.92 | 6.8 | 6.81 | 6.81 | -0.15 (-2.16%) | 4,443,861 |
7 Jan 2019 | CNY | 6.88 | 6.99 | 6.82 | 6.96 | 6.96 | +0.09 (+1.31%) | 7,494,600 |
4 Jan 2019 | CNY | 6.59 | 6.9 | 6.59 | 6.87 | 6.87 | +0.13 (+1.93%) | 6,314,837 |
3 Jan 2019 | CNY | 6.68 | 6.78 | 6.57 | 6.74 | 6.74 | +0.03 (+0.45%) | 5,184,666 |
2 Jan 2019 | CNY | 6.66 | 6.85 | 6.66 | 6.71 | 6.71 | +0.04 (+0.60%) | 4,612,605 |
28 Dec 2018 | CNY | 6.45 | 6.84 | 6.42 | 6.67 | 6.67 | +0.17 (+2.62%) | 6,783,158 |
27 Dec 2018 | CNY | 6.7 | 6.9 | 6.48 | 6.5 | 6.5 | +0.09 (+1.40%) | 7,757,915 |
26 Dec 2018 | CNY | 6.42 | 6.46 | 6.35 | 6.41 | 6.41 | 0.0 (0.0%) | 2,461,400 |
25 Dec 2018 | CNY | 6.39 | 6.45 | 6.25 | 6.41 | 6.41 | -0.07 (-1.08%) | 3,753,800 |
24 Dec 2018 | CNY | 6.45 | 6.61 | 6.41 | 6.48 | 6.48 | +0.01 (+0.15%) | 4,714,590 |
21 Dec 2018 | CNY | 6.35 | 6.5 | 6.32 | 6.47 | 6.47 | +0.17 (+2.70%) | 5,985,124 |
20 Dec 2018 | CNY | 6.28 | 6.35 | 6.21 | 6.3 | 6.3 | +0.07 (+1.12%) | 2,914,460 |
19 Dec 2018 | CNY | 6.3 | 6.31 | 6.21 | 6.23 | 6.23 | -0.05 (-0.80%) | 2,283,560 |
18 Dec 2018 | CNY | 6.37 | 6.38 | 6.21 | 6.28 | 6.28 | -0.11 (-1.72%) | 4,860,390 |
17 Dec 2018 | CNY | 6.42 | 6.46 | 6.34 | 6.39 | 6.39 | -0.07 (-1.08%) | 3,234,671 |
14 Dec 2018 | CNY | 6.63 | 6.65 | 6.45 | 6.46 | 6.46 | -0.19 (-2.86%) | 4,755,904 |
13 Dec 2018 | CNY | 6.59 | 6.68 | 6.5 | 6.65 | 6.65 | +0.08 (+1.22%) | 5,486,023 |
12 Dec 2018 | CNY | 6.6 | 6.67 | 6.55 | 6.57 | 6.57 | 0.0 (0.0%) | 3,570,000 |
11 Dec 2018 | CNY | 6.63 | 6.65 | 6.53 | 6.57 | 6.57 | -0.02 (-0.30%) | 3,715,400 |
10 Dec 2018 | CNY | 6.87 | 6.87 | 6.56 | 6.59 | 6.59 | -0.31 (-4.49%) | 5,015,997 |
7 Dec 2018 | CNY | 6.88 | 7.01 | 6.84 | 6.9 | 6.9 | -0.06 (-0.86%) | 4,931,900 |
6 Dec 2018 | CNY | 7.09 | 7.09 | 6.93 | 6.96 | 6.96 | -0.12 (-1.69%) | 3,226,000 |