Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2018 | CNY | 4.4052 | 4.6972 | 4.3923 | 4.6972 | 4.6972 | +0.428 (+10.03%) | 14,135,670 |
9 Feb 2018 | CNY | 4.282 | 4.3079 | 4.1847 | 4.269 | 4.269 | -0.101 (-2.30%) | 5,327,902 |
8 Feb 2018 | CNY | 4.2852 | 4.402 | 4.2301 | 4.3696 | 4.3696 | +0.104 (+2.43%) | 4,800,983 |
7 Feb 2018 | CNY | 4.3469 | 4.3728 | 4.0581 | 4.2658 | 4.2658 | +0.016 (+0.38%) | 5,302,451 |
6 Feb 2018 | CNY | 4.4766 | 4.535 | 4.2203 | 4.2495 | 4.2495 | -0.328 (-7.16%) | 6,394,957 |
5 Feb 2018 | CNY | 4.5415 | 4.6064 | 4.4182 | 4.5772 | 4.5772 | -0.055 (-1.19%) | 3,612,914 |
2 Feb 2018 | CNY | 4.6161 | 4.655 | 4.5253 | 4.6323 | 4.6323 | -0.019 (-0.42%) | 5,525,419 |
1 Feb 2018 | CNY | 4.7199 | 4.8756 | 4.561 | 4.6518 | 4.6518 | -0.321 (-6.46%) | 9,226,338 |
31 Jan 2018 | CNY | 5.1903 | 5.1903 | 4.9567 | 4.9729 | 4.9729 | -0.217 (-4.19%) | 9,805,647 |
30 Jan 2018 | CNY | 5.1384 | 5.2422 | 5.1384 | 5.1903 | 5.1903 | +0.016 (+0.31%) | 4,184,050 |
29 Jan 2018 | CNY | 5.226 | 5.2616 | 5.1513 | 5.1741 | 5.1741 | -0.049 (-0.93%) | 5,078,734 |
26 Jan 2018 | CNY | 5.2227 | 5.2616 | 5.2065 | 5.2227 | 5.2227 | -0.013 (-0.25%) | 6,233,202 |
25 Jan 2018 | CNY | 5.2876 | 5.3525 | 5.2324 | 5.2357 | 5.2357 | -0.084 (-1.58%) | 12,320,901 |
24 Jan 2018 | CNY | 5.2422 | 5.3979 | 5.2422 | 5.32 | 5.32 | +0.052 (+0.99%) | 12,195,161 |
23 Jan 2018 | CNY | 5.2811 | 5.3849 | 5.2519 | 5.2681 | 5.2681 | -0.003 (-0.06%) | 9,156,651 |
22 Jan 2018 | CNY | 5.359 | 5.359 | 5.1903 | 5.2714 | 5.2714 | -0.088 (-1.63%) | 11,773,486 |
19 Jan 2018 | CNY | 5.2487 | 5.5049 | 5.2389 | 5.359 | 5.359 | +0.107 (+2.04%) | 18,781,606 |
18 Jan 2018 | CNY | 5.3006 | 5.3525 | 5.1935 | 5.2519 | 5.2519 | -0.091 (-1.70%) | 12,123,933 |
17 Jan 2018 | CNY | 5.1838 | 5.4725 | 5.093 | 5.3427 | 5.3427 | +0.172 (+3.32%) | 22,723,543 |
16 Jan 2018 | CNY | 5.1254 | 5.226 | 5.093 | 5.1708 | 5.1708 | -0.026 (-0.50%) | 15,436,023 |
15 Jan 2018 | CNY | 5.5341 | 5.6023 | 5.1968 | 5.1968 | 5.1968 | -0.577 (-10.00%) | 26,960,912 |
12 Jan 2018 | CNY | 5.7774 | 5.8358 | 5.7482 | 5.7742 | 5.7742 | -0.058 (-1.00%) | 13,247,731 |
11 Jan 2018 | CNY | 5.8066 | 5.8618 | 5.7417 | 5.8326 | 5.8326 | -0.013 (-0.22%) | 17,895,900 |
10 Jan 2018 | CNY | 5.9461 | 5.9526 | 5.7255 | 5.8455 | 5.8455 | -0.123 (-2.07%) | 22,285,498 |
9 Jan 2018 | CNY | 5.9818 | 6.0272 | 5.8974 | 5.9688 | 5.9688 | +0.023 (+0.38%) | 16,688,881 |
8 Jan 2018 | CNY | 6.131 | 6.1764 | 5.865 | 5.9461 | 5.9461 | -0.217 (-3.53%) | 26,783,666 |
5 Jan 2018 | CNY | 6.0986 | 6.1894 | 6.0402 | 6.1634 | 6.1634 | +0.039 (+0.64%) | 21,207,275 |
4 Jan 2018 | CNY | 6.2932 | 6.3127 | 6.0726 | 6.1245 | 6.1245 | -0.217 (-3.43%) | 32,212,690 |
3 Jan 2018 | CNY | 6.3094 | 6.5527 | 6.2348 | 6.3419 | 6.3419 | -0.016 (-0.25%) | 35,212,904 |
2 Jan 2018 | CNY | 6.2867 | 6.4327 | 6.2218 | 6.3581 | 6.3581 | -0.006 (-0.10%) | 25,837,502 |