Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2018 | CNY | 7.4286 | 7.8929 | 7.4143 | 7.8214 | 7.8214 | +0.45 (+6.10%) | 15,450,113 |
26 Nov 2018 | CNY | 7.4857 | 7.5071 | 7.3143 | 7.3714 | 7.3714 | -0.086 (-1.15%) | 5,942,146 |
23 Nov 2018 | CNY | 7.8143 | 7.8143 | 7.3786 | 7.4571 | 7.4571 | -0.357 (-4.57%) | 11,198,068 |
22 Nov 2018 | CNY | 8.05 | 8.05 | 7.7643 | 7.8143 | 7.8143 | -0.079 (-1.00%) | 8,668,059 |
21 Nov 2018 | CNY | 7.7214 | 7.9214 | 7.7 | 7.8929 | 7.8929 | +0.014 (+0.18%) | 10,381,653 |
20 Nov 2018 | CNY | 7.8429 | 8.0643 | 7.7643 | 7.8786 | 7.8786 | -0.121 (-1.52%) | 15,705,116 |
19 Nov 2018 | CNY | 7.5071 | 8.0571 | 7.4857 | 8 | 8 | +0.443 (+5.86%) | 26,383,109 |
16 Nov 2018 | CNY | 7.2929 | 7.6929 | 7.2929 | 7.5571 | 7.5571 | +0.293 (+4.03%) | 20,678,730 |
15 Nov 2018 | CNY | 7.0357 | 7.2714 | 7 | 7.2643 | 7.2643 | +0.164 (+2.31%) | 12,772,121 |
14 Nov 2018 | CNY | 7.1357 | 7.2643 | 7.0571 | 7.1 | 7.1 | -0.079 (-1.09%) | 8,827,033 |
13 Nov 2018 | CNY | 7.0357 | 7.2357 | 7.0071 | 7.1786 | 7.1786 | +0.021 (+0.30%) | 11,549,861 |
12 Nov 2018 | CNY | 6.9643 | 7.1571 | 6.9286 | 7.1571 | 7.1571 | +0.064 (+0.91%) | 9,772,873 |
9 Nov 2018 | CNY | 7.1357 | 7.2571 | 7.0429 | 7.0929 | 7.0929 | -0.143 (-1.97%) | 9,508,570 |
8 Nov 2018 | CNY | 7.3643 | 7.6286 | 7.1286 | 7.2357 | 7.2357 | -0.3 (-3.98%) | 25,469,822 |
7 Nov 2018 | CNY | 7.2643 | 7.5643 | 7.1429 | 7.5357 | 7.5357 | +0.657 (+9.55%) | 40,895,087 |
6 Nov 2018 | CNY | 6.8214 | 7.1357 | 6.7929 | 6.8786 | 6.8786 | +0.121 (+1.80%) | 10,022,238 |
5 Nov 2018 | CNY | 6.7857 | 6.95 | 6.6214 | 6.7571 | 6.7571 | -0.093 (-1.36%) | 9,838,080 |
2 Nov 2018 | CNY | 6.6357 | 7 | 6.5714 | 6.85 | 6.85 | +0.329 (+5.04%) | 12,803,560 |
1 Nov 2018 | CNY | 6.5143 | 6.7143 | 6.5143 | 6.5214 | 6.5214 | -0.007 (-0.11%) | 9,763,728 |
31 Oct 2018 | CNY | 6.4214 | 6.5786 | 6.4214 | 6.5286 | 6.5286 | +0.114 (+1.78%) | 5,695,452 |
30 Oct 2018 | CNY | 6.4143 | 6.4643 | 6.3571 | 6.4143 | 6.4143 | +0.007 (+0.11%) | 4,151,784 |
29 Oct 2018 | CNY | 6.4214 | 6.4786 | 6.3643 | 6.4071 | 6.4071 | -0.029 (-0.44%) | 3,230,248 |
26 Oct 2018 | CNY | 6.5 | 6.5714 | 6.4357 | 6.4357 | 6.4357 | -0.007 (-0.11%) | 4,111,464 |
25 Oct 2018 | CNY | 6.4714 | 6.4786 | 6.3429 | 6.4429 | 6.4429 | -0.2 (-3.01%) | 5,607,980 |
24 Oct 2018 | CNY | 6.6357 | 6.8357 | 6.5929 | 6.6429 | 6.6429 | -0.007 (-0.11%) | 4,958,072 |
23 Oct 2018 | CNY | 6.8929 | 6.9071 | 6.65 | 6.65 | 6.65 | -0.221 (-3.22%) | 6,606,880 |
22 Oct 2018 | CNY | 6.6 | 6.9857 | 6.5571 | 6.8714 | 6.8714 | +0.357 (+5.48%) | 9,431,408 |
19 Oct 2018 | CNY | 6.3571 | 6.5214 | 6.2857 | 6.5143 | 6.5143 | +0.121 (+1.90%) | 4,770,136 |
18 Oct 2018 | CNY | 6.4286 | 6.4357 | 6.2857 | 6.3929 | 6.3929 | -0.043 (-0.67%) | 5,186,706 |
17 Oct 2018 | CNY | 6.5 | 6.5643 | 6.2786 | 6.4357 | 6.4357 | +0.014 (+0.22%) | 6,481,630 |