Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2018 | CNY | 6.26 | 6.32 | 6.2 | 6.28 | 6.28 | -0.01 (-0.16%) | 1,333,100 |
15 Jan 2018 | CNY | 6.5 | 6.52 | 6.29 | 6.29 | 6.29 | -0.22 (-3.38%) | 1,780,600 |
12 Jan 2018 | CNY | 6.59 | 6.59 | 6.5 | 6.51 | 6.51 | -0.06 (-0.91%) | 934,500 |
11 Jan 2018 | CNY | 6.45 | 6.61 | 6.43 | 6.57 | 6.57 | +0.07 (+1.08%) | 1,531,544 |
10 Jan 2018 | CNY | 6.57 | 6.57 | 6.44 | 6.5 | 6.5 | -0.07 (-1.07%) | 1,277,800 |
9 Jan 2018 | CNY | 6.59 | 6.6 | 6.55 | 6.57 | 6.57 | -0.02 (-0.30%) | 995,500 |
8 Jan 2018 | CNY | 6.64 | 6.64 | 6.52 | 6.59 | 6.59 | -0.05 (-0.75%) | 1,520,900 |
5 Jan 2018 | CNY | 6.6 | 6.66 | 6.6 | 6.64 | 6.64 | +0.04 (+0.61%) | 2,028,610 |
4 Jan 2018 | CNY | 6.66 | 6.66 | 6.58 | 6.6 | 6.6 | -0.05 (-0.75%) | 2,471,800 |
3 Jan 2018 | CNY | 6.65 | 6.68 | 6.62 | 6.65 | 6.65 | -0.02 (-0.30%) | 5,834,707 |
2 Jan 2018 | CNY | 6.73 | 6.73 | 6.65 | 6.67 | 6.67 | -0.05 (-0.74%) | 2,699,600 |
29 Dec 2017 | CNY | 6.68 | 6.76 | 6.65 | 6.72 | 6.72 | +0.02 (+0.30%) | 920,614 |
28 Dec 2017 | CNY | 6.56 | 6.72 | 6.56 | 6.7 | 6.7 | +0.08 (+1.21%) | 1,609,364 |
27 Dec 2017 | CNY | 6.6 | 6.66 | 6.5 | 6.62 | 6.62 | +0.01 (+0.15%) | 1,267,500 |
26 Dec 2017 | CNY | 6.43 | 6.63 | 6.43 | 6.61 | 6.61 | +0.08 (+1.23%) | 1,142,800 |
25 Dec 2017 | CNY | 6.65 | 6.67 | 6.41 | 6.53 | 6.53 | -0.15 (-2.25%) | 1,662,200 |
22 Dec 2017 | CNY | 6.61 | 6.79 | 6.58 | 6.68 | 6.68 | +0.06 (+0.91%) | 1,406,800 |
21 Dec 2017 | CNY | 6.68 | 6.7 | 6.55 | 6.62 | 6.62 | -0.06 (-0.90%) | 1,226,597 |
20 Dec 2017 | CNY | 6.75 | 6.8 | 6.63 | 6.68 | 6.68 | -0.11 (-1.62%) | 1,292,100 |
19 Dec 2017 | CNY | 6.7 | 6.82 | 6.7 | 6.79 | 6.79 | +0.04 (+0.59%) | 784,500 |
18 Dec 2017 | CNY | 6.84 | 6.85 | 6.71 | 6.75 | 6.75 | -0.1 (-1.46%) | 1,274,790 |
15 Dec 2017 | CNY | 6.8 | 6.9 | 6.79 | 6.85 | 6.85 | +0.01 (+0.15%) | 1,193,119 |
14 Dec 2017 | CNY | 6.95 | 6.95 | 6.75 | 6.84 | 6.84 | -0.09 (-1.30%) | 1,114,136 |
13 Dec 2017 | CNY | 6.94 | 6.97 | 6.86 | 6.93 | 6.93 | +0.02 (+0.29%) | 944,619 |
12 Dec 2017 | CNY | 7 | 7.02 | 6.91 | 6.91 | 6.91 | -0.1 (-1.43%) | 832,300 |
11 Dec 2017 | CNY | 6.97 | 7.04 | 6.96 | 7.01 | 7.01 | +0.04 (+0.57%) | 1,042,341 |
8 Dec 2017 | CNY | 6.95 | 7.03 | 6.95 | 6.97 | 6.97 | +0.02 (+0.29%) | 915,141 |
7 Dec 2017 | CNY | 7.03 | 7.05 | 6.93 | 6.95 | 6.95 | -0.13 (-1.84%) | 1,603,541 |
6 Dec 2017 | CNY | 7.01 | 7.08 | 6.91 | 7.08 | 7.08 | +0.03 (+0.43%) | 1,026,960 |
5 Dec 2017 | CNY | 7.1 | 7.11 | 6.87 | 7.05 | 7.05 | -0.1 (-1.40%) | 1,228,400 |