Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2018 | CNY | 6.2238 | 6.2319 | 6.0789 | 6.1031 | 6.1031 | -0.129 (-2.07%) | 2,997,850 |
19 Jan 2018 | CNY | 6.401 | 6.4171 | 6.2319 | 6.2319 | 6.2319 | -0.157 (-2.46%) | 1,933,369 |
18 Jan 2018 | CNY | 6.3647 | 6.4412 | 6.3567 | 6.3889 | 6.3889 | -0.008 (-0.13%) | 842,649 |
17 Jan 2018 | CNY | 6.4332 | 6.4775 | 6.3325 | 6.3969 | 6.3969 | -0.036 (-0.56%) | 1,409,918 |
16 Jan 2018 | CNY | 6.4412 | 6.5177 | 6.3567 | 6.4332 | 6.4332 | -0.088 (-1.36%) | 1,519,214 |
15 Jan 2018 | CNY | 6.6023 | 6.6626 | 6.2802 | 6.5217 | 6.5217 | -0.141 (-2.11%) | 2,466,612 |
12 Jan 2018 | CNY | 6.6184 | 6.719 | 6.5338 | 6.6626 | 6.6626 | +0.06 (+0.91%) | 2,183,259 |
11 Jan 2018 | CNY | 6.4775 | 6.6345 | 6.4412 | 6.6023 | 6.6023 | +0.133 (+2.05%) | 2,192,450 |
10 Jan 2018 | CNY | 6.719 | 6.719 | 6.405 | 6.4694 | 6.4694 | -0.254 (-3.77%) | 2,288,628 |
9 Jan 2018 | CNY | 6.6224 | 6.7633 | 6.6224 | 6.723 | 6.723 | +0.101 (+1.52%) | 1,491,393 |
8 Jan 2018 | CNY | 6.6828 | 6.7311 | 6.5942 | 6.6224 | 6.6224 | -0.068 (-1.02%) | 1,148,909 |
5 Jan 2018 | CNY | 6.7029 | 6.7552 | 6.6747 | 6.6908 | 6.6908 | -0.012 (-0.18%) | 763,333 |
4 Jan 2018 | CNY | 6.7593 | 6.8156 | 6.6828 | 6.7029 | 6.7029 | -0.085 (-1.24%) | 1,250,952 |
3 Jan 2018 | CNY | 6.7915 | 6.8519 | 6.6747 | 6.7874 | 6.7874 | +0.044 (+0.66%) | 1,439,478 |
2 Jan 2018 | CNY | 6.6747 | 6.7432 | 6.6425 | 6.7432 | 6.7432 | +0.076 (+1.15%) | 828,414 |
29 Dec 2017 | CNY | 6.6143 | 6.6747 | 6.566 | 6.6667 | 6.6667 | +0.052 (+0.79%) | 753,193 |
28 Dec 2017 | CNY | 6.5862 | 6.6586 | 6.554 | 6.6143 | 6.6143 | +0.024 (+0.37%) | 991,118 |
27 Dec 2017 | CNY | 6.6586 | 6.6626 | 6.5459 | 6.5902 | 6.5902 | -0.072 (-1.09%) | 1,125,003 |
26 Dec 2017 | CNY | 6.6224 | 6.6747 | 6.5258 | 6.6626 | 6.6626 | +0.04 (+0.61%) | 1,461,630 |
25 Dec 2017 | CNY | 6.7069 | 6.7593 | 6.5378 | 6.6224 | 6.6224 | -0.097 (-1.44%) | 1,727,125 |
22 Dec 2017 | CNY | 6.5982 | 6.7915 | 6.5862 | 6.719 | 6.719 | +0.076 (+1.15%) | 1,486,470 |
21 Dec 2017 | CNY | 6.6425 | 6.7069 | 6.5741 | 6.6425 | 6.6425 | 0.0 (0.0%) | 1,437,987 |
20 Dec 2017 | CNY | 6.8639 | 6.88 | 6.5258 | 6.6425 | 6.6425 | -0.221 (-3.23%) | 2,623,849 |
19 Dec 2017 | CNY | 6.8358 | 6.9243 | 6.8035 | 6.8639 | 6.8639 | -0.028 (-0.41%) | 1,160,276 |
18 Dec 2017 | CNY | 7.0894 | 7.0894 | 6.7955 | 6.8921 | 6.8921 | -0.149 (-2.12%) | 1,738,506 |
15 Dec 2017 | CNY | 7.0692 | 7.0934 | 6.9767 | 7.0411 | 7.0411 | -0.028 (-0.40%) | 1,330,678 |
14 Dec 2017 | CNY | 7.2222 | 7.2222 | 7.0451 | 7.0692 | 7.0692 | -0.129 (-1.79%) | 1,576,279 |
13 Dec 2017 | CNY | 7.1659 | 7.2866 | 7.1498 | 7.1981 | 7.1981 | -0.036 (-0.50%) | 1,515,252 |
12 Dec 2017 | CNY | 7.3631 | 7.3631 | 7.1699 | 7.2343 | 7.2343 | -0.133 (-1.80%) | 2,364,340 |
11 Dec 2017 | CNY | 7.1538 | 7.7093 | 7.033 | 7.3672 | 7.3672 | +0.185 (+2.58%) | 8,341,194 |